25,130€
-4,76%
Echtzeit-Aktienkurs Vishay Intertechnology
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 25,56 | 26,57 | 25,08 | 25,23 | -4,38% | 916,00 |
| 11.11.2026 | 25,15 | 27,03 | 24,95 | 26,39 | 9,19% | 1.674,00 |
| 10.11.2026 | 23,40 | 24,36 | 22,62 | 24,17 | 2,94% | 993,00 |
| 09.11.2026 | 20,84 | 23,72 | 20,21 | 23,48 | 12,05% | 1.027,00 |
| 06.11.2026 | 20,14 | 21,65 | 19,84 | 20,95 | 6,86% | 4.265,00 |
| 05.11.2026 | 22,70 | 22,85 | 19,13 | 19,61 | -14,72% | 1.362,00 |
| 04.11.2026 | 24,42 | 27,22 | 22,31 | 22,99 | -5,02% | 1.273,00 |
| 03.11.2026 | 22,78 | 24,52 | 22,65 | 24,21 | 6,16% | 493,00 |
| 02.11.2026 | 24,70 | 25,00 | 22,77 | 22,80 | -3,63% | 509,00 |
| 30.10.2026 | 25,00 | 25,02 | 23,27 | 23,66 | -8,45% | 287,00 |
| 29.10.2026 | 25,87 | 27,20 | 25,55 | 25,85 | -3,47% | 608,00 |
| 28.10.2026 | 26,63 | 27,26 | 26,37 | 26,78 | 1,00% | 54,00 |
| 27.10.2026 | 23,75 | 26,75 | 23,60 | 26,51 | 9,84% | 461,00 |
| 26.10.2026 | 23,92 | 24,55 | 23,36 | 24,14 | 1,26% | 841,00 |
| 23.10.2026 | 24,72 | 24,92 | 23,80 | 23,84 | -1,75% | 1.492,00 |
| 22.10.2026 | 25,78 | 26,12 | 23,95 | 24,26 | -8,83% | 2.718,00 |
| 21.10.2026 | 26,27 | 26,75 | 25,70 | 26,61 | 5,20% | 1.636,00 |
| 20.10.2026 | 25,32 | 25,57 | 24,30 | 25,30 | -0,94% | 764,00 |
| 19.10.2026 | 25,02 | 26,20 | 25,02 | 25,54 | 2,41% | 584,00 |
| 16.10.2026 | 25,65 | 25,84 | 24,24 | 24,94 | -2,48% | 473,00 |
| 15.10.2026 | 25,40 | 25,60 | 23,80 | 25,57 | -1,37% | - |
| 14.10.2026 | 28,32 | 28,78 | 25,65 | 25,93 | -7,36% | 160,00 |
| 13.10.2026 | 28,47 | 28,74 | 27,31 | 27,99 | -2,17% | 832,00 |
| 12.10.2026 | 30,68 | 30,68 | 28,24 | 28,61 | -6,00% | 2.686,00 |
| 09.10.2026 | 30,98 | 32,06 | 30,39 | 30,43 | -1,06% | 354,00 |
| 08.10.2026 | 32,86 | 32,89 | 30,27 | 30,76 | -6,63% | 991,00 |
| 07.10.2026 | 33,70 | 34,38 | 32,22 | 32,94 | -1,95% | 848,00 |
| 06.10.2026 | 33,12 | 33,90 | 32,69 | 33,60 | 1,57% | 2.391,00 |
| 05.10.2026 | 34,22 | 34,57 | 32,71 | 33,08 | -1,74% | 4.217,00 |
| 02.10.2026 | 30,87 | 34,58 | 30,84 | 33,66 | 10,43% | 368,00 |
| 01.10.2026 | 30,00 | 30,48 | 28,69 | 30,48 | 5,69% | 6,00 |
| 30.09.2026 | 28,61 | 29,16 | 28,35 | 28,84 | 1,05% | - |
| 29.09.2026 | 28,24 | 29,21 | 28,10 | 28,54 | 0,63% | 121,00 |
| 28.09.2026 | 28,00 | 28,63 | 27,50 | 28,36 | -0,42% | 3,00 |
| 25.09.2026 | 28,07 | 29,12 | 28,02 | 28,48 | 1,75% | 66,00 |
| 24.09.2026 | 28,50 | 28,59 | 27,61 | 27,99 | -2,49% | 280,00 |
| 23.09.2026 | 29,05 | 29,35 | 27,94 | 28,71 | -0,14% | 1,00 |
| 22.09.2026 | 28,48 | 29,26 | 28,00 | 28,75 | 1,20% | 453,00 |
| 21.09.2026 | 28,51 | 29,41 | 28,11 | 28,41 | 0,80% | 50,00 |
| 18.09.2026 | 27,84 | 28,31 | 27,69 | 28,18 | 1,51% | 30,00 |
| 17.09.2026 | 27,45 | 28,81 | 27,42 | 27,76 | 1,85% | 180,00 |
| 16.09.2026 | 27,30 | 28,01 | 26,84 | 27,26 | 0,18% | - |
| 15.09.2026 | 26,63 | 28,15 | 26,56 | 27,21 | 0,96% | 263,00 |
| 14.09.2026 | 27,66 | 27,97 | 26,53 | 26,95 | -5,75% | 555,00 |
| 11.09.2026 | 27,03 | 29,33 | 27,03 | 28,59 | 6,34% | 100,00 |
| 10.09.2026 | 27,17 | 27,44 | 26,09 | 26,89 | -1,38% | 4,00 |
| 09.09.2026 | 27,23 | 27,71 | 26,71 | 27,26 | 0,52% | 210,00 |
| 08.09.2026 | 27,68 | 28,27 | 27,11 | 27,12 | -1,99% | 32,00 |
| 07.09.2026 | 27,72 | 27,95 | 27,61 | 27,67 | 2,69% | 49,00 |
| 04.09.2026 | 26,27 | 27,51 | 26,23 | 26,95 | 2,94% | 372,00 |
| 03.09.2026 | 26,40 | 26,81 | 25,95 | 26,18 | -1,36% | 608,00 |
| 02.09.2026 | 25,54 | 26,80 | 25,24 | 26,54 | 3,79% | 707,00 |
| 01.09.2026 | 26,27 | 26,28 | 25,29 | 25,57 | -2,63% | 1.487,00 |
| 31.08.2026 | 26,60 | 26,86 | 25,80 | 26,26 | -0,40% | 63,00 |
| 28.08.2026 | 27,04 | 27,32 | 26,24 | 26,36 | -2,42% | 15,00 |
| 27.08.2026 | 27,09 | 27,48 | 26,67 | 27,02 | 2,68% | 28,00 |
| 26.08.2026 | 26,95 | 27,17 | 26,02 | 26,31 | -1,15% | 904,00 |
| 25.08.2026 | 26,24 | 27,34 | 26,21 | 26,62 | 2,05% | 525,00 |
| 24.08.2026 | 26,90 | 26,92 | 25,65 | 26,08 | -3,66% | 728,00 |
| 21.08.2026 | 27,17 | 27,84 | 26,28 | 27,07 | -0,55% | 229,00 |
| 20.08.2026 | 27,46 | 28,50 | 26,67 | 27,22 | -0,53% | 264,00 |
| 19.08.2026 | 28,50 | 29,75 | 26,96 | 27,37 | -4,95% | 731,00 |
| 18.08.2026 | 30,09 | 30,25 | 27,52 | 28,79 | -6,43% | 717,00 |
| 17.08.2026 | 30,97 | 31,58 | 30,44 | 30,77 | 1,99% | 212,00 |
| 14.08.2026 | 29,02 | 30,54 | 28,66 | 30,17 | 4,39% | 958,00 |
| 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 |