24,695€
3,72%
Echtzeit-Aktienkurs Vishay Intertechnology Inc.
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 23,84 | 24,68 | 23,68 | 24,68 | 4,31% | 611,00 |
| 29.04.2026 | 22,96 | 23,67 | 22,85 | 23,66 | 4,44% | 3,00 |
| 28.04.2026 | 24,06 | 24,09 | 22,21 | 22,65 | -3,92% | 519,00 |
| 27.04.2026 | 24,06 | 24,47 | 23,01 | 23,58 | -1,75% | 143,00 |
| 24.04.2026 | 24,34 | 24,34 | 23,41 | 24,00 | 2,19% | 668,00 |
| 23.04.2026 | 23,13 | 24,33 | 22,79 | 23,48 | 2,40% | 90,00 |
| 22.04.2026 | 23,18 | 23,44 | 22,64 | 22,93 | 0,39% | 25,00 |
| 21.04.2026 | 22,43 | 23,16 | 22,30 | 22,84 | 2,28% | 678,00 |
| 20.04.2026 | 21,77 | 22,69 | 21,74 | 22,33 | 2,76% | 811,00 |
| 17.04.2026 | 22,40 | 22,86 | 21,60 | 21,73 | -2,58% | 110,00 |
| 16.04.2026 | 20,22 | 22,34 | 19,76 | 22,31 | 10,86% | 1.025,00 |
| 15.04.2026 | 19,55 | 20,21 | 19,29 | 20,12 | 2,37% | 593,00 |
| 14.04.2026 | 19,63 | 20,04 | 19,47 | 19,66 | 1,51% | 3.690,00 |
| 13.04.2026 | 19,15 | 19,77 | 18,94 | 19,36 | 1,52% | 160,00 |
| 10.04.2026 | 18,89 | 19,25 | 18,04 | 19,07 | 3,98% | 1.146,00 |
| 09.04.2026 | 17,54 | 18,35 | 17,04 | 18,34 | 5,14% | 25,00 |
| 08.04.2026 | 16,78 | 17,54 | 16,25 | 17,45 | 7,40% | 558,00 |
| 07.04.2026 | 16,28 | 16,40 | 15,91 | 16,24 | 1,20% | 144,00 |
| 02.04.2026 | 15,68 | 16,20 | 15,35 | 16,05 | 0,38% | 114,00 |
| 01.04.2026 | 15,64 | 16,26 | 15,59 | 15,99 | 2,60% | - |
| 31.03.2026 | 14,54 | 15,60 | 14,50 | 15,59 | 8,87% | 261,00 |
| 30.03.2026 | 14,84 | 15,11 | 14,23 | 14,32 | -2,80% | - |
| 27.03.2026 | 15,21 | 15,24 | 14,71 | 14,73 | -3,41% | - |
| 26.03.2026 | 15,76 | 15,82 | 15,15 | 15,25 | -3,37% | - |
| 25.03.2026 | 15,76 | 16,28 | 15,74 | 15,78 | -0,03% | - |
| 24.03.2026 | 15,05 | 16,11 | 14,80 | 15,79 | 4,35% | - |
| 23.03.2026 | 14,25 | 15,30 | 14,12 | 15,13 | 5,84% | - |
| 20.03.2026 | 15,26 | 15,49 | 14,27 | 14,29 | -5,71% | - |
| 19.03.2026 | 15,17 | 15,35 | 14,73 | 15,16 | -0,39% | - |
| 18.03.2026 | 15,42 | 15,64 | 15,13 | 15,22 | -0,62% | - |
| 17.03.2026 | 15,07 | 15,51 | 14,89 | 15,31 | -0,21% | 963,00 |
| 16.03.2026 | 15,21 | 15,44 | 15,13 | 15,35 | 2,30% | - |
| 13.03.2026 | 14,90 | 15,21 | 14,85 | 15,00 | 1,11% | - |
| 12.03.2026 | 14,97 | 15,03 | 14,46 | 14,84 | -1,71% | - |
| 11.03.2026 | 14,90 | 15,27 | 14,81 | 15,09 | -0,30% | - |
| 10.03.2026 | 14,46 | 15,19 | 14,43 | 15,14 | 5,95% | 200,00 |
| 09.03.2026 | 14,21 | 14,33 | 13,52 | 14,29 | -0,75% | - |
| 06.03.2026 | 14,79 | 14,80 | 14,30 | 14,40 | -1,71% | - |
| 05.03.2026 | 15,30 | 15,36 | 14,47 | 14,65 | -4,93% | 1.510,00 |
| 04.03.2026 | 15,33 | 15,68 | 15,18 | 15,41 | -0,72% | 60,00 |
| 03.03.2026 | 16,23 | 16,25 | 15,28 | 15,52 | -4,67% | 1,00 |
| 02.03.2026 | 15,70 | 16,30 | 15,36 | 16,28 | 3,02% | 383,00 |
| 27.02.2026 | 16,44 | 16,48 | 15,67 | 15,80 | -4,02% | 101,00 |
| 26.02.2026 | 16,98 | 17,21 | 16,07 | 16,46 | -3,23% | 37,00 |
| 25.02.2026 | 16,62 | 17,29 | 16,60 | 17,01 | 1,98% | - |
| 24.02.2026 | 16,46 | 17,39 | 16,39 | 16,68 | 2,55% | - |
| 23.02.2026 | 16,49 | 16,74 | 16,14 | 16,27 | -2,50% | 2.332,00 |
| 20.02.2026 | 16,83 | 16,96 | 16,45 | 16,69 | 0,01% | 704,00 |
| 19.02.2026 | 16,49 | 16,76 | 15,76 | 16,68 | 2,69% | 28,00 |
| 18.02.2026 | 15,82 | 16,51 | 15,80 | 16,25 | 2,30% | 22,00 |
| 17.02.2026 | 15,83 | 16,03 | 15,42 | 15,88 | -0,03% | - |
| 16.02.2026 | 15,91 | 16,13 | 15,83 | 15,89 | -0,69% | 64,00 |
| 13.02.2026 | 16,31 | 16,49 | 15,91 | 16,00 | -1,23% | 1.080,00 |
| 12.02.2026 | 17,06 | 17,23 | 16,02 | 16,20 | -5,15% | - |
| 11.02.2026 | 16,28 | 17,13 | 16,10 | 17,08 | 3,83% | 204,00 |
| 10.02.2026 | 16,33 | 16,62 | 16,09 | 16,45 | -0,53% | - |
| 09.02.2026 | 16,84 | 16,97 | 16,33 | 16,53 | -1,61% | 300,00 |
| 06.02.2026 | 16,59 | 17,30 | 16,39 | 16,80 | -0,33% | 233,00 |
| 05.02.2026 | 16,90 | 17,06 | 16,03 | 16,86 | -1,66% | 31,00 |
| 04.02.2026 | 17,55 | 18,52 | 16,08 | 17,14 | -2,25% | 250,00 |
| 03.02.2026 | 17,95 | 17,99 | 17,03 | 17,54 | 0,19% | 265,00 |
| 02.02.2026 | 16,58 | 17,82 | 16,35 | 17,51 | 3,24% | 2.935,00 |
| 30.01.2026 | 17,03 | 17,11 | 16,40 | 16,96 | 1,50% | 349,00 |
| 29.01.2026 | 16,07 | 16,96 | 16,00 | 16,71 | 4,78% | 83,00 |
| 28.01.2026 | 15,55 | 16,14 | 15,51 | 15,94 | 3,30% | - |
| 27.01.2026 | 15,27 | 15,49 | 15,06 | 15,43 | 1,36% | 5,00 |
| 26.01.2026 | 15,52 | 15,74 | 15,08 | 15,23 | -2,26% | 553,00 |
| 23.01.2026 | 16,27 | 16,51 | 15,50 | 15,58 | -3,71% | 800,00 |
| 22.01.2026 | 16,56 | 16,78 | 16,02 | 16,18 | -0,60% | 370,00 |
| 21.01.2026 | 15,28 | 16,49 | 15,17 | 16,28 | 6,36% | 550,00 |
| 20.01.2026 | 15,40 | 15,53 | 15,15 | 15,30 | -0,91% | 33,00 |
| 19.01.2026 | 15,44 | 15,45 | 15,40 | 15,44 | -2,00% | - |
| 16.01.2026 | 15,44 | 15,89 | 15,28 | 15,76 | 1,89% | 1.230,00 |
| 15.01.2026 | 14,68 | 15,68 | 14,67 | 15,47 | 6,86% | 409,00 |
| 14.01.2026 | 13,71 | 14,58 | 13,63 | 14,47 | 4,87% | - |
| 13.01.2026 | 13,77 | 13,96 | 13,74 | 13,80 | -0,45% | - |
| 12.01.2026 | 13,77 | 13,92 | 13,63 | 13,86 | 0,11% | - |
| 09.01.2026 | 13,81 | 13,96 | 13,71 | 13,85 | -0,25% | - |
| 08.01.2026 | 13,80 | 13,94 | 13,57 | 13,88 | 0,62% | - |
| 07.01.2026 | 14,13 | 14,16 | 13,68 | 13,80 | -1,99% | - |
| 06.01.2026 | 13,18 | 14,17 | 13,12 | 14,08 | 5,81% | 204,00 |
| 05.01.2026 | 13,15 | 13,68 | 13,12 | 13,31 | 2,37% | - |
| 02.01.2026 | 12,35 | 13,01 | 12,34 | 13,00 | 2,69% | 634,00 |
| 30.12.2025 | 12,64 | 12,73 | 12,63 | 12,66 | 0,16% | - |
| 29.12.2025 | 12,76 | 12,76 | 12,48 | 12,64 | -0,71% | 72,00 |
| 23.12.2025 | 12,67 | 12,75 | 12,54 | 12,73 | 0,24% | 255,00 |
| 22.12.2025 | 12,75 | 12,98 | 12,67 | 12,70 | 0,00% | - |
| 19.12.2025 | 12,68 | 12,82 | 12,62 | 12,70 | 1,42% | - |
| 18.12.2025 | 12,46 | 12,59 | 12,31 | 12,52 | 0,18% | - |
| 17.12.2025 | 12,71 | 13,00 | 12,42 | 12,50 | -1,50% | 1.022,00 |
| 16.12.2025 | 12,79 | 12,95 | 12,56 | 12,69 | -1,82% | - |
| 15.12.2025 | 13,10 | 13,19 | 12,74 | 12,92 | -0,98% | - |
| 12.12.2025 | 13,47 | 13,58 | 12,94 | 13,05 | -3,76% | - |
| 11.12.2025 | 13,37 | 13,58 | 13,33 | 13,56 | 0,00% | - |
| 10.12.2025 | 13,20 | 13,67 | 13,15 | 13,56 | 2,38% | 80,00 |
| 09.12.2025 | 13,13 | 13,36 | 13,01 | 13,25 | 1,07% | - |
| 08.12.2025 | 13,06 | 13,25 | 12,99 | 13,11 | 0,08% | 260,00 |
| 05.12.2025 | 13,03 | 13,21 | 12,91 | 13,10 | 0,67% | 616,00 |
| 04.12.2025 | 12,83 | 13,22 | 12,69 | 13,01 | 0,89% | - |
| 03.12.2025 | 12,00 | 12,89 | 11,89 | 12,89 | 6,46% | 1.304,00 |