17,815€
-1,95%
Echtzeit-Aktienkurs Vishay Intertechnology Inc.
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 18,19 | 18,43 | 17,69 | 17,85 | -1,79% | - |
| 20.02.2025 | 18,25 | 18,92 | 18,03 | 18,17 | -0,90% | 100,00 |
| 19.02.2025 | 17,79 | 18,54 | 17,72 | 18,34 | 2,79% | - |
| 18.02.2025 | 17,90 | 18,00 | 17,68 | 17,84 | 0,15% | 352,00 |
| 17.02.2025 | 17,83 | 17,99 | 17,64 | 17,81 | 0,00% | 306,00 |
| 14.02.2025 | 17,00 | 17,81 | 16,90 | 17,81 | 4,95% | 200,00 |
| 13.02.2025 | 16,62 | 17,03 | 16,55 | 16,97 | 2,14% | - |
| 12.02.2025 | 16,43 | 16,69 | 15,99 | 16,62 | 1,08% | - |
| 11.02.2025 | 16,37 | 16,78 | 16,24 | 16,44 | 0,11% | 481,00 |
| 10.02.2025 | 16,73 | 16,92 | 16,37 | 16,42 | -1,20% | - |
| 07.02.2025 | 16,94 | 17,12 | 16,47 | 16,62 | -1,69% | - |
| 06.02.2025 | 17,63 | 17,76 | 16,71 | 16,91 | -4,04% | 308,00 |
| 05.02.2025 | 15,90 | 17,63 | 15,27 | 17,62 | 10,06% | 47,00 |
| 04.02.2025 | 15,78 | 16,07 | 15,68 | 16,01 | 1,28% | 189,00 |
| 03.02.2025 | 15,99 | 16,21 | 15,67 | 15,81 | -3,14% | 933,00 |
| 31.01.2025 | 16,13 | 16,41 | 15,79 | 16,32 | 1,90% | 111,00 |
| 30.01.2025 | 15,84 | 16,11 | 15,80 | 16,01 | 1,51% | 11,00 |
| 29.01.2025 | 15,62 | 15,86 | 15,57 | 15,78 | 1,41% | - |
| 28.01.2025 | 15,63 | 15,76 | 15,39 | 15,56 | 0,06% | - |
| 27.01.2025 | 15,74 | 16,11 | 15,42 | 15,55 | -3,27% | 1.150,00 |
| 24.01.2025 | 16,37 | 16,38 | 15,95 | 16,07 | -2,30% | 3.100,00 |
| 23.01.2025 | 16,49 | 16,59 | 16,10 | 16,45 | -0,35% | 63,00 |
| 22.01.2025 | 16,73 | 16,92 | 16,38 | 16,51 | -0,39% | 91,00 |
| 21.01.2025 | 15,91 | 16,75 | 15,89 | 16,57 | 4,23% | - |
| 20.01.2025 | 16,00 | 16,03 | 15,88 | 15,90 | -1,09% | - |
| 17.01.2025 | 16,08 | 16,40 | 15,92 | 16,07 | 0,25% | 65,00 |
| 16.01.2025 | 16,03 | 16,40 | 15,92 | 16,03 | 0,31% | 11,00 |
| 15.01.2025 | 15,65 | 16,40 | 15,60 | 15,98 | 2,42% | 6,00 |
| 14.01.2025 | 15,94 | 16,21 | 15,41 | 15,61 | -2,10% | - |
| 13.01.2025 | 15,93 | 16,09 | 15,70 | 15,94 | -0,47% | 135,00 |
| 10.01.2025 | 16,09 | 16,28 | 15,56 | 16,02 | -0,65% | 41,00 |
| 09.01.2025 | 16,11 | 16,13 | 16,07 | 16,12 | -0,15% | - |
| 08.01.2025 | 16,78 | 16,87 | 15,99 | 16,15 | -2,87% | - |
| 07.01.2025 | 16,48 | 16,97 | 16,46 | 16,62 | 0,48% | 2.557,00 |
| 06.01.2025 | 16,66 | 17,15 | 16,48 | 16,54 | -0,68% | 27,00 |
| 03.01.2025 | 16,30 | 16,70 | 16,20 | 16,66 | 2,45% | 150,00 |
| 02.01.2025 | 16,41 | 16,80 | 16,12 | 16,26 | -1,83% | 27,00 |
| 30.12.2024 | 16,72 | 16,81 | 16,53 | 16,56 | -1,05% | 103,00 |
| 27.12.2024 | 16,89 | 17,08 | 16,60 | 16,74 | 1,29% | 100,00 |
| 23.12.2024 | 16,58 | 16,72 | 16,19 | 16,52 | 0,21% | 12,00 |
| 20.12.2024 | 16,34 | 16,72 | 16,08 | 16,49 | 0,23% | - |
| 19.12.2024 | 16,73 | 17,04 | 16,29 | 16,45 | -2,14% | - |
| 18.12.2024 | 16,68 | 17,41 | 16,60 | 16,81 | 0,76% | - |
| 17.12.2024 | 16,82 | 17,22 | 16,56 | 16,68 | -1,32% | 1.280,00 |
| 16.12.2024 | 16,95 | 17,76 | 16,83 | 16,91 | -0,44% | 3,00 |
| 13.12.2024 | 16,89 | 17,17 | 16,44 | 16,98 | 1,07% | - |
| 12.12.2024 | 17,13 | 17,24 | 16,39 | 16,80 | -2,31% | 843,00 |
| 11.12.2024 | 17,00 | 17,76 | 17,00 | 17,20 | 1,34% | - |
| 10.12.2024 | 17,16 | 17,35 | 16,90 | 16,97 | -1,32% | 201,00 |
| 09.12.2024 | 17,62 | 17,81 | 17,15 | 17,20 | -0,23% | 1.142,00 |
| 06.12.2024 | 17,28 | 17,52 | 16,89 | 17,24 | 0,10% | - |
| 05.12.2024 | 17,94 | 18,18 | 17,21 | 17,22 | -4,08% | 516,00 |
| 04.12.2024 | 17,63 | 18,51 | 17,63 | 17,95 | 2,13% | 85,00 |
| 03.12.2024 | 18,41 | 18,54 | 17,53 | 17,58 | -5,09% | 450,00 |
| 02.12.2024 | 18,06 | 18,67 | 18,05 | 18,52 | 2,58% | 1.652,00 |
| 29.11.2024 | 18,39 | 18,60 | 17,93 | 18,06 | -1,90% | 1.900,00 |
| 28.11.2024 | 18,40 | 18,44 | 18,37 | 18,41 | 2,38% | - |
| 27.11.2024 | 17,87 | 19,11 | 17,25 | 17,98 | 3,56% | 736,00 |
| 26.11.2024 | 16,37 | 17,73 | 16,10 | 17,36 | 6,24% | 671,00 |
| 25.11.2024 | 15,32 | 16,46 | 15,28 | 16,34 | 6,66% | 1.360,00 |
| 22.11.2024 | 14,79 | 15,34 | 14,64 | 15,32 | 3,62% | 1,00 |
| 21.11.2024 | 14,34 | 14,88 | 14,23 | 14,79 | 2,74% | - |
| 20.11.2024 | 14,54 | 14,63 | 14,26 | 14,39 | 0,28% | - |
| 19.11.2024 | 14,40 | 14,50 | 14,06 | 14,35 | 0,03% | 50,00 |
| 18.11.2024 | 14,68 | 14,77 | 14,27 | 14,35 | -1,71% | 595,00 |
| 15.11.2024 | 15,10 | 15,23 | 14,56 | 14,60 | -4,12% | 85,00 |
| 14.11.2024 | 15,44 | 15,63 | 15,18 | 15,22 | -1,63% | 209,00 |
| 13.11.2024 | 15,66 | 15,83 | 15,44 | 15,48 | -1,31% | 1.000,00 |
| 12.11.2024 | 16,33 | 16,34 | 15,68 | 15,68 | -3,67% | 335,00 |
| 11.11.2024 | 16,73 | 17,03 | 16,24 | 16,28 | -2,56% | 1,00 |
| 08.11.2024 | 16,61 | 16,72 | 16,25 | 16,71 | 0,83% | - |
| 07.11.2024 | 16,98 | 17,15 | 16,55 | 16,57 | -2,14% | - |
| 06.11.2024 | 16,14 | 17,23 | 14,87 | 16,93 | 8,77% | 176,00 |
| 05.11.2024 | 15,83 | 15,83 | 15,34 | 15,57 | -0,67% | 30,00 |
| 04.11.2024 | 15,62 | 15,74 | 15,30 | 15,67 | 0,14% | 131,00 |
| 01.11.2024 | 15,62 | 15,94 | 15,58 | 15,65 | 0,27% | 3,00 |
| 31.10.2024 | 15,96 | 16,04 | 15,61 | 15,61 | -3,03% | 333,00 |
| 30.10.2024 | 16,68 | 16,77 | 16,07 | 16,09 | -3,45% | - |
| 29.10.2024 | 16,60 | 16,72 | 16,50 | 16,67 | 0,48% | 250,00 |
| 28.10.2024 | 16,56 | 16,72 | 16,38 | 16,59 | 0,68% | 60,00 |
| 25.10.2024 | 16,42 | 16,72 | 16,41 | 16,48 | 0,47% | - |
| 24.10.2024 | 16,37 | 16,45 | 16,24 | 16,40 | 0,64% | - |
| 23.10.2024 | 16,34 | 16,57 | 16,18 | 16,29 | -0,55% | 274,00 |
| 22.10.2024 | 16,44 | 16,50 | 16,27 | 16,38 | -0,71% | 150,00 |
| 21.10.2024 | 16,76 | 16,86 | 16,31 | 16,50 | -1,80% | - |
| 18.10.2024 | 17,05 | 17,21 | 16,80 | 16,80 | -1,36% | 724,00 |
| 17.10.2024 | 16,86 | 17,18 | 16,76 | 17,04 | 1,10% | - |
| 16.10.2024 | 16,66 | 16,95 | 16,62 | 16,85 | 1,16% | - |
| 15.10.2024 | 16,88 | 17,11 | 16,65 | 16,66 | -1,26% | 3,00 |
| 14.10.2024 | 16,66 | 16,93 | 16,53 | 16,87 | 1,49% | 207,00 |
| 11.10.2024 | 16,23 | 16,64 | 16,04 | 16,62 | 2,40% | 584,00 |
| 10.10.2024 | 16,35 | 16,51 | 15,99 | 16,23 | -0,82% | 70,00 |
| 09.10.2024 | 16,12 | 16,48 | 16,10 | 16,37 | 1,21% | 10,00 |
| 08.10.2024 | 16,21 | 16,30 | 15,92 | 16,17 | -0,25% | 12,00 |
| 07.10.2024 | 16,39 | 16,51 | 16,12 | 16,21 | -1,01% | 370,00 |
| 04.10.2024 | 16,25 | 16,51 | 16,08 | 16,38 | 1,14% | 232,00 |
| 03.10.2024 | 16,46 | 16,48 | 16,14 | 16,19 | -1,91% | 1.200,00 |
| 02.10.2024 | 16,55 | 16,78 | 16,44 | 16,51 | -0,48% | 150,00 |
| 01.10.2024 | 16,96 | 17,10 | 16,51 | 16,59 | -2,51% | 8,00 |
| 30.09.2024 | 17,21 | 17,24 | 16,78 | 17,02 | -0,53% | 1.265,00 |