28,995€
0,33%
Echtzeit-Aktienkurs Vishay Intertechnology Inc.
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 29,02 | 29,67 | 28,66 | 29,04 | 0,47% | 104,00 |
| 13.08.2026 | 29,34 | 30,31 | 28,73 | 28,90 | -0,91% | 213,00 |
| 12.08.2026 | 28,93 | 30,95 | 28,92 | 29,17 | 1,37% | 1.072,00 |
| 11.08.2026 | 29,16 | 29,64 | 28,68 | 28,77 | 0,23% | 209,00 |
| 10.08.2026 | 30,74 | 31,56 | 28,70 | 28,71 | -6,30% | 1.003,00 |
| 07.08.2026 | 28,79 | 30,72 | 28,25 | 30,64 | 5,64% | 298,00 |
| 06.08.2026 | 28,79 | 30,11 | 27,59 | 29,00 | -0,19% | 3.296,00 |
| 05.08.2026 | 35,14 | 37,15 | 28,98 | 29,06 | -14,48% | 923,00 |
| 04.08.2026 | 31,12 | 34,17 | 31,08 | 33,98 | 11,19% | 1.383,00 |
| 03.08.2026 | 29,93 | 31,12 | 28,53 | 30,56 | 3,03% | 350,00 |
| 31.07.2026 | 30,70 | 32,01 | 29,48 | 29,66 | 0,95% | 557,00 |
| 30.07.2026 | 25,75 | 29,89 | 25,75 | 29,38 | 12,18% | 2.825,00 |
| 29.07.2026 | 28,29 | 29,23 | 26,09 | 26,19 | -10,08% | 1.092,00 |
| 28.07.2026 | 32,03 | 32,05 | 28,46 | 29,12 | -10,32% | 466,00 |
| 27.07.2026 | 34,00 | 35,08 | 30,75 | 32,47 | -2,99% | 215,00 |
| 24.07.2026 | 35,59 | 35,80 | 33,17 | 33,47 | -5,33% | 9,00 |
| 23.07.2026 | 34,79 | 36,84 | 33,63 | 35,36 | 0,90% | 25,00 |
| 22.07.2026 | 34,28 | 35,84 | 33,18 | 35,04 | 1,73% | 126,00 |
| 21.07.2026 | 33,50 | 35,01 | 33,46 | 34,45 | 5,63% | 412,00 |
| 20.07.2026 | 32,85 | 34,03 | 32,20 | 32,61 | -0,53% | 89,00 |
| 17.07.2026 | 30,84 | 33,76 | 29,26 | 32,79 | 3,77% | 704,00 |
| 16.07.2026 | 35,26 | 35,47 | 31,38 | 31,60 | -9,66% | 379,00 |
| 15.07.2026 | 36,65 | 37,07 | 33,84 | 34,98 | -4,06% | 143,00 |
| 14.07.2026 | 36,96 | 38,90 | 35,59 | 36,46 | -0,79% | 403,00 |
| 13.07.2026 | 37,00 | 38,06 | 36,26 | 36,75 | -5,87% | 215,00 |
| 10.07.2026 | 38,81 | 39,21 | 37,21 | 39,04 | -0,18% | 666,00 |
| 09.07.2026 | 37,11 | 40,20 | 36,72 | 39,11 | 6,48% | 195,00 |
| 08.07.2026 | 36,83 | 37,16 | 34,50 | 36,73 | -0,81% | 218,00 |
| 07.07.2026 | 40,03 | 40,48 | 35,34 | 37,03 | -7,60% | 1.837,00 |
| 06.07.2026 | 40,33 | 43,80 | 39,85 | 40,07 | -0,90% | 396,00 |
| 03.07.2026 | 40,31 | 40,87 | 39,90 | 40,44 | 0,62% | 64,00 |
| 02.07.2026 | 44,60 | 45,56 | 39,15 | 40,19 | -10,53% | 657,00 |
| 01.07.2026 | 47,20 | 48,22 | 44,28 | 44,92 | -4,28% | 478,00 |
| 30.06.2026 | 47,59 | 47,59 | 43,56 | 46,93 | -4,15% | 1.829,00 |
| 29.06.2026 | 49,86 | 51,32 | 43,64 | 48,96 | -0,20% | 630,00 |
| 26.06.2026 | 51,11 | 52,04 | 47,78 | 49,06 | -7,11% | 2.425,00 |
| 25.06.2026 | 52,26 | 55,00 | 48,33 | 52,81 | 9,45% | 221,00 |
| 24.06.2026 | 52,27 | 53,81 | 47,14 | 48,25 | -7,05% | 222,00 |
| 23.06.2026 | 53,74 | 54,00 | 50,81 | 51,91 | -7,55% | 271,00 |
| 22.06.2026 | 57,39 | 62,50 | 54,70 | 56,15 | -0,69% | 4.599,00 |
| 19.06.2026 | 56,42 | 56,98 | 55,86 | 56,54 | 0,27% | 173,00 |
| 18.06.2026 | 54,04 | 60,45 | 53,50 | 56,39 | 2,42% | 418,00 |
| 17.06.2026 | 52,63 | 56,18 | 52,26 | 55,06 | 5,58% | 1.029,00 |
| 16.06.2026 | 55,00 | 55,96 | 51,62 | 52,15 | -4,73% | 567,00 |
| 15.06.2026 | 56,00 | 56,00 | 52,21 | 54,74 | 6,00% | 749,00 |
| 12.06.2026 | 49,92 | 51,80 | 47,56 | 51,64 | 1,31% | 853,00 |
| 11.06.2026 | 47,51 | 51,80 | 46,90 | 50,97 | 6,80% | 356,00 |
| 10.06.2026 | 48,91 | 52,92 | 46,50 | 47,73 | -5,72% | 518,00 |
| 09.06.2026 | 52,30 | 57,53 | 46,84 | 50,62 | 3,59% | 2.139,00 |
| 08.06.2026 | 48,29 | 52,28 | 47,48 | 48,87 | -1,36% | 1.852,00 |
| 05.06.2026 | 53,55 | 54,13 | 48,34 | 49,54 | -10,58% | 65,00 |
| 04.06.2026 | 53,83 | 57,02 | 48,97 | 55,40 | 1,22% | 777,00 |
| 03.06.2026 | 54,72 | 57,02 | 52,66 | 54,73 | -0,29% | 1.466,00 |
| 02.06.2026 | 49,03 | 55,43 | 48,63 | 54,89 | 13,94% | 721,00 |
| 01.06.2026 | 45,67 | 49,52 | 42,89 | 48,18 | 8,06% | 1.161,00 |
| 29.05.2026 | 45,58 | 47,35 | 43,60 | 44,58 | -1,15% | 149,00 |
| 28.05.2026 | 42,20 | 45,99 | 41,30 | 45,10 | 7,52% | 794,00 |
| 27.05.2026 | 43,86 | 44,56 | 40,66 | 41,95 | -3,04% | 511,00 |
| 26.05.2026 | 43,00 | 44,50 | 41,75 | 43,26 | 6,36% | 1.139,00 |
| 25.05.2026 | 40,16 | 40,68 | 39,87 | 40,68 | -0,37% | 840,00 |
| 22.05.2026 | 36,84 | 41,29 | 36,71 | 40,83 | 12,76% | 750,00 |
| 21.05.2026 | 35,75 | 36,82 | 34,71 | 36,21 | 6,00% | 1.839,00 |
| 20.05.2026 | 32,00 | 34,18 | 31,99 | 34,16 | 7,30% | 258,00 |
| 19.05.2026 | 31,58 | 32,17 | 29,88 | 31,83 | 1,08% | 1.493,00 |
| 18.05.2026 | 31,90 | 32,98 | 31,31 | 31,49 | -2,02% | 59,00 |
| 15.05.2026 | 32,17 | 32,63 | 30,80 | 32,14 | -2,34% | 102,00 |
| 14.05.2026 | 32,70 | 33,04 | 31,24 | 32,91 | 1,15% | 685,00 |
| 13.05.2026 | 29,67 | 34,19 | 29,56 | 32,54 | 12,48% | 703,00 |
| 12.05.2026 | 29,48 | 29,76 | 27,63 | 28,93 | -2,53% | 461,00 |
| 11.05.2026 | 29,38 | 29,99 | 28,93 | 29,68 | 1,06% | 2.014,00 |
| 08.05.2026 | 27,67 | 29,58 | 27,67 | 29,37 | 5,99% | 240,00 |
| 07.05.2026 | 28,56 | 28,89 | 27,44 | 27,71 | -2,67% | 127,00 |
| 06.05.2026 | 27,93 | 29,12 | 27,61 | 28,47 | 3,72% | 71,00 |
| 05.05.2026 | 26,26 | 27,82 | 26,00 | 27,45 | 4,85% | 151,00 |
| 04.05.2026 | 25,19 | 26,54 | 25,12 | 26,18 | 6,08% | 526,00 |
| 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% | - |