13,238€
0,51%
Echtzeit-Aktienkurs Vishay Intertechnology Inc.
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 13,18 | 13,18 | 13,15 | 13,15 | -0,13% | - |
| 01.10.2025 | 12,94 | 13,22 | 12,85 | 13,17 | 3,84% | 715,00 |
| 30.09.2025 | 12,92 | 13,02 | 12,64 | 12,68 | -1,27% | - |
| 29.09.2025 | 12,88 | 12,98 | 12,70 | 12,85 | 0,29% | 313,00 |
| 26.09.2025 | 12,76 | 12,90 | 12,53 | 12,81 | 1,23% | 121,00 |
| 25.09.2025 | 12,97 | 12,99 | 12,57 | 12,65 | -2,69% | - |
| 24.09.2025 | 12,92 | 13,10 | 12,77 | 13,00 | 1,05% | - |
| 23.09.2025 | 13,02 | 13,44 | 12,82 | 12,87 | -1,11% | 105,00 |
| 22.09.2025 | 13,08 | 13,22 | 12,97 | 13,01 | 0,15% | 120,00 |
| 19.09.2025 | 13,40 | 13,55 | 12,89 | 12,99 | -3,11% | 400,00 |
| 18.09.2025 | 12,95 | 13,54 | 12,91 | 13,41 | 4,79% | - |
| 17.09.2025 | 12,82 | 13,14 | 12,67 | 12,80 | -0,19% | - |
| 16.09.2025 | 12,85 | 12,92 | 12,68 | 12,82 | -0,04% | - |
| 15.09.2025 | 13,02 | 13,04 | 12,76 | 12,83 | -1,76% | 42,00 |
| 12.09.2025 | 13,23 | 13,31 | 12,95 | 13,06 | -1,04% | - |
| 11.09.2025 | 13,00 | 13,24 | 12,97 | 13,20 | 1,62% | - |
| 10.09.2025 | 13,06 | 13,20 | 12,95 | 12,99 | -0,46% | 81,00 |
| 09.09.2025 | 13,08 | 13,14 | 12,86 | 13,05 | 0,13% | - |
| 08.09.2025 | 13,31 | 13,35 | 12,91 | 13,03 | -1,94% | - |
| 05.09.2025 | 13,18 | 13,43 | 13,09 | 13,29 | 1,16% | - |
| 04.09.2025 | 12,86 | 13,14 | 12,73 | 13,13 | 2,38% | 23,00 |
| 03.09.2025 | 12,78 | 12,90 | 12,62 | 12,83 | 0,31% | 358,00 |
| 02.09.2025 | 13,19 | 13,22 | 12,50 | 12,79 | -3,34% | - |
| 01.09.2025 | 13,18 | 13,23 | 13,13 | 13,23 | 0,47% | - |
| 29.08.2025 | 13,42 | 13,44 | 13,13 | 13,17 | -1,99% | - |
| 28.08.2025 | 13,31 | 13,55 | 13,24 | 13,44 | 0,67% | - |
| 27.08.2025 | 13,29 | 13,36 | 13,14 | 13,35 | 0,72% | - |
| 26.08.2025 | 13,14 | 13,37 | 13,00 | 13,25 | 0,51% | 50,00 |
| 25.08.2025 | 13,31 | 13,38 | 13,07 | 13,18 | -0,81% | 228,00 |
| 22.08.2025 | 12,54 | 13,29 | 12,47 | 13,29 | 6,26% | 200,00 |
| 21.08.2025 | 12,70 | 12,72 | 12,43 | 12,51 | -1,22% | - |
| 20.08.2025 | 12,70 | 12,78 | 12,40 | 12,66 | -0,20% | 1.019,00 |
| 19.08.2025 | 12,69 | 12,84 | 12,61 | 12,69 | 0,24% | - |
| 18.08.2025 | 12,73 | 12,84 | 12,60 | 12,66 | -0,35% | 1.384,00 |
| 15.08.2025 | 13,15 | 13,16 | 12,66 | 12,70 | -3,38% | 3,00 |
| 14.08.2025 | 13,19 | 13,35 | 12,87 | 13,15 | -0,21% | 375,00 |
| 13.08.2025 | 12,65 | 13,29 | 12,63 | 13,18 | 4,13% | 1.782,00 |
| 12.08.2025 | 12,02 | 12,82 | 11,92 | 12,65 | 5,22% | 208,00 |
| 11.08.2025 | 12,52 | 12,65 | 12,03 | 12,03 | -4,28% | 225,00 |
| 08.08.2025 | 12,29 | 12,76 | 12,04 | 12,56 | 2,28% | 220,00 |
| 07.08.2025 | 11,82 | 12,44 | 11,70 | 12,28 | 2,74% | 600,00 |
| 06.08.2025 | 13,86 | 13,91 | 11,22 | 11,96 | -13,60% | 402,00 |
| 05.08.2025 | 14,05 | 14,16 | 13,69 | 13,84 | -1,04% | 74,00 |
| 04.08.2025 | 13,87 | 14,05 | 13,74 | 13,98 | 1,27% | 11,00 |
| 01.08.2025 | 14,30 | 14,38 | 13,54 | 13,81 | -3,65% | 1.580,00 |
| 31.07.2025 | 14,96 | 14,99 | 14,21 | 14,33 | -2,88% | 150,00 |
| 30.07.2025 | 14,94 | 15,21 | 14,60 | 14,76 | -1,22% | 302,00 |
| 29.07.2025 | 14,77 | 15,21 | 14,77 | 14,94 | 1,58% | - |
| 28.07.2025 | 14,45 | 14,94 | 14,45 | 14,71 | 1,69% | - |
| 25.07.2025 | 14,44 | 14,59 | 14,29 | 14,46 | 0,45% | 1.219,00 |
| 24.07.2025 | 15,01 | 15,24 | 14,35 | 14,40 | -3,87% | 87,00 |
| 23.07.2025 | 14,65 | 15,12 | 14,64 | 14,98 | 0,62% | 635,00 |
| 22.07.2025 | 14,91 | 14,95 | 14,73 | 14,88 | -0,20% | - |
| 21.07.2025 | 14,71 | 15,17 | 14,71 | 14,91 | 0,57% | 1,00 |
| 18.07.2025 | 14,90 | 14,96 | 14,61 | 14,83 | -0,44% | - |
| 17.07.2025 | 14,65 | 14,95 | 14,65 | 14,89 | 1,66% | 100,00 |
| 16.07.2025 | 14,59 | 14,73 | 14,24 | 14,65 | 0,00% | 384,00 |
| 15.07.2025 | 15,02 | 15,28 | 14,65 | 14,65 | -2,15% | 278,00 |
| 14.07.2025 | 15,21 | 15,28 | 14,79 | 14,97 | -1,93% | 68,00 |
| 11.07.2025 | 15,26 | 15,39 | 15,03 | 15,27 | -0,55% | - |
| 10.07.2025 | 14,97 | 15,58 | 14,95 | 15,35 | 2,20% | - |
| 09.07.2025 | 14,93 | 15,02 | 14,57 | 15,02 | 1,54% | 69,00 |
| 08.07.2025 | 14,21 | 15,01 | 14,18 | 14,80 | 4,12% | 749,00 |
| 07.07.2025 | 14,52 | 14,68 | 14,15 | 14,21 | -1,51% | 180,00 |
| 04.07.2025 | 14,54 | 14,65 | 14,42 | 14,43 | -1,22% | 8,00 |
| 03.07.2025 | 14,39 | 14,68 | 14,38 | 14,61 | 1,20% | 134,00 |
| 02.07.2025 | 13,66 | 14,44 | 13,52 | 14,43 | 6,12% | 1,00 |
| 01.07.2025 | 13,45 | 13,96 | 13,29 | 13,60 | 0,46% | - |
| 30.06.2025 | 13,69 | 13,75 | 13,48 | 13,54 | -0,99% | 45,00 |
| 27.06.2025 | 13,45 | 13,67 | 13,30 | 13,67 | 1,92% | - |
| 26.06.2025 | 13,35 | 13,58 | 13,31 | 13,42 | 0,60% | - |
| 25.06.2025 | 13,36 | 13,47 | 13,16 | 13,34 | -0,07% | - |
| 24.06.2025 | 13,40 | 13,62 | 13,29 | 13,35 | 0,45% | - |
| 23.06.2025 | 13,21 | 13,43 | 13,08 | 13,29 | 0,49% | 100,00 |
| 20.06.2025 | 13,39 | 13,54 | 13,09 | 13,22 | -0,62% | - |
| 19.06.2025 | 13,44 | 13,44 | 13,20 | 13,30 | -1,10% | 15,00 |
| 18.06.2025 | 13,26 | 13,62 | 13,16 | 13,45 | 0,86% | - |
| 17.06.2025 | 13,60 | 13,64 | 13,32 | 13,34 | -2,13% | - |
| 16.06.2025 | 13,17 | 13,66 | 13,15 | 13,63 | 3,77% | 163,00 |
| 13.06.2025 | 13,60 | 13,69 | 13,09 | 13,13 | -4,73% | 36,00 |
| 12.06.2025 | 13,86 | 13,90 | 13,52 | 13,78 | -0,25% | 250,00 |
| 11.06.2025 | 14,02 | 14,13 | 13,55 | 13,82 | -1,18% | - |
| 10.06.2025 | 13,79 | 14,21 | 13,61 | 13,98 | 2,23% | 401,00 |
| 09.06.2025 | 13,25 | 13,83 | 13,24 | 13,68 | 2,80% | 150,00 |
| 06.06.2025 | 12,91 | 13,42 | 12,90 | 13,31 | 3,36% | 1.182,00 |
| 05.06.2025 | 12,97 | 13,14 | 12,81 | 12,87 | -1,04% | - |
| 04.06.2025 | 13,01 | 13,24 | 12,93 | 13,01 | -0,06% | 1.692,00 |
| 03.06.2025 | 12,17 | 13,02 | 12,13 | 13,02 | 7,03% | 419,00 |
| 02.06.2025 | 12,29 | 12,35 | 12,04 | 12,16 | -1,98% | 6,00 |
| 30.05.2025 | 12,59 | 12,64 | 12,22 | 12,41 | -1,29% | 8,00 |
| 29.05.2025 | 12,83 | 12,92 | 12,42 | 12,57 | 0,40% | 200,00 |
| 28.05.2025 | 12,78 | 12,85 | 12,51 | 12,52 | -1,88% | - |
| 27.05.2025 | 12,37 | 12,86 | 12,35 | 12,76 | 2,88% | 378,00 |
| 26.05.2025 | 12,31 | 12,46 | 12,31 | 12,40 | 1,41% | - |
| 23.05.2025 | 12,58 | 12,66 | 12,05 | 12,23 | -3,05% | 150,00 |
| 22.05.2025 | 12,63 | 12,83 | 12,55 | 12,61 | -0,12% | - |
| 21.05.2025 | 13,06 | 13,09 | 12,54 | 12,63 | -4,23% | 662,00 |
| 20.05.2025 | 13,28 | 13,38 | 13,09 | 13,19 | -1,24% | 200,00 |
| 19.05.2025 | 13,59 | 13,60 | 13,12 | 13,35 | -2,43% | 588,00 |
| 16.05.2025 | 13,44 | 13,76 | 13,35 | 13,68 | 1,45% | - |