13,048€
1,97%
Echtzeit-Aktienkurs Vishay Intertechnology Inc.
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,27% | - |
| 29.09.2025 | 12,76 | 12,76 | 12,76 | 12,76 | 1,03% | - |
| 26.09.2025 | 12,63 | 12,63 | 12,63 | 12,63 | -1,67% | - |
| 25.09.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 0,43% | - |
| 24.09.2025 | 12,79 | 12,79 | 12,79 | 12,79 | -0,81% | - |
| 23.09.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,50% | - |
| 22.09.2025 | 12,96 | 12,96 | 12,96 | 12,96 | -2,59% | - |
| 19.09.2025 | 13,31 | 13,31 | 13,31 | 13,31 | 3,86% | - |
| 18.09.2025 | 12,81 | 12,81 | 12,81 | 12,81 | 0,87% | - |
| 17.09.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,24% | - |
| 16.09.2025 | 12,73 | 12,73 | 12,73 | 12,73 | -1,28% | - |
| 15.09.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,64% | - |
| 12.09.2025 | 13,11 | 13,11 | 13,11 | 13,11 | 1,39% | - |
| 10.09.2025 | 12,93 | 12,93 | 12,93 | 12,93 | -0,14% | - |
| 09.09.2025 | 13,14 | 13,18 | 12,95 | 12,95 | -0,96% | - |
| 08.09.2025 | 13,36 | 13,38 | 12,99 | 13,07 | 0,13% | - |
| 05.09.2025 | 13,06 | 13,06 | 13,06 | 13,06 | 2,51% | - |
| 04.09.2025 | 12,74 | 12,74 | 12,74 | 12,74 | 0,55% | - |
| 03.09.2025 | 12,67 | 12,67 | 12,67 | 12,67 | -3,10% | - |
| 02.09.2025 | 13,07 | 13,07 | 13,07 | 13,07 | 0,11% | - |
| 01.09.2025 | 13,06 | 13,06 | 13,06 | 13,06 | -1,81% | - |
| 29.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,83% | - |
| 28.08.2025 | 13,19 | 13,19 | 13,19 | 13,19 | 0,19% | - |
| 27.08.2025 | 13,16 | 13,16 | 13,16 | 13,16 | 1,08% | - |
| 26.08.2025 | 13,02 | 13,02 | 13,02 | 13,02 | -1,25% | - |
| 25.08.2025 | 13,19 | 13,19 | 13,19 | 13,19 | 0,76% | - |
| 22.08.2025 | 12,42 | 13,09 | 12,42 | 13,09 | 4,06% | - |
| 21.08.2025 | 12,58 | 12,58 | 12,58 | 12,58 | -0,44% | - |
| 20.08.2025 | 12,63 | 12,63 | 12,63 | 12,63 | 0,00% | - |
| 19.08.2025 | 12,63 | 12,63 | 12,63 | 12,63 | 0,00% | - |
| 18.08.2025 | 12,63 | 12,63 | 12,63 | 12,63 | -3,00% | - |
| 15.08.2025 | 13,02 | 13,02 | 13,02 | 13,02 | -0,34% | - |
| 14.08.2025 | 13,07 | 13,07 | 13,07 | 13,07 | 4,27% | - |
| 13.08.2025 | 12,53 | 12,53 | 12,53 | 12,53 | 5,25% | - |
| 12.08.2025 | 11,91 | 11,91 | 11,91 | 11,91 | -2,70% | - |
| 11.08.2025 | 12,40 | 12,40 | 12,24 | 12,24 | 0,53% | 57,00 |
| 08.08.2025 | 12,17 | 12,17 | 12,17 | 12,17 | -1,74% | - |
| 07.08.2025 | 11,71 | 12,39 | 11,71 | 12,39 | -9,80% | - |
| 06.08.2025 | 13,73 | 13,73 | 13,73 | 13,73 | -1,36% | - |
| 05.08.2025 | 13,92 | 13,92 | 13,92 | 13,92 | 1,35% | - |
| 04.08.2025 | 13,74 | 13,74 | 13,74 | 13,74 | -2,76% | - |
| 01.08.2025 | 14,13 | 14,13 | 14,13 | 14,13 | -4,66% | - |
| 31.07.2025 | 14,82 | 14,82 | 14,82 | 14,82 | 0,14% | - |
| 30.07.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,13% | - |
| 29.07.2025 | 14,63 | 14,63 | 14,63 | 14,63 | 1,35% | - |
| 28.07.2025 | 14,44 | 14,44 | 14,44 | 14,44 | 1,09% | - |
| 25.07.2025 | 14,30 | 14,30 | 14,28 | 14,28 | -3,90% | 150,00 |
| 24.07.2025 | 14,86 | 14,86 | 14,86 | 14,86 | 1,36% | - |
| 23.07.2025 | 14,66 | 14,66 | 14,66 | 14,66 | -0,74% | - |
| 22.07.2025 | 14,77 | 14,77 | 14,77 | 14,77 | 0,41% | - |
| 21.07.2025 | 14,71 | 14,71 | 14,71 | 14,71 | -0,34% | - |
| 18.07.2025 | 14,76 | 14,76 | 14,76 | 14,76 | 1,17% | - |
| 17.07.2025 | 14,59 | 14,59 | 14,59 | 14,59 | 1,00% | - |
| 16.07.2025 | 14,45 | 14,45 | 14,45 | 14,45 | -2,96% | - |
| 15.07.2025 | 14,89 | 14,89 | 14,89 | 14,89 | -4,31% | - |
| 14.07.2025 | 15,56 | 15,56 | 15,56 | 15,56 | 2,95% | 20,00 |
| 11.07.2025 | 15,11 | 15,11 | 15,11 | 15,11 | 1,92% | - |
| 10.07.2025 | 14,83 | 14,83 | 14,83 | 14,83 | 0,27% | - |
| 09.07.2025 | 14,79 | 14,79 | 14,79 | 14,79 | 5,04% | - |
| 08.07.2025 | 14,08 | 14,08 | 14,08 | 14,08 | -2,32% | - |
| 07.07.2025 | 14,41 | 14,41 | 14,41 | 14,41 | -0,14% | - |
| 04.07.2025 | 14,43 | 14,43 | 14,43 | 14,43 | 0,77% | - |
| 03.07.2025 | 14,32 | 14,32 | 14,32 | 14,32 | 5,84% | - |
| 02.07.2025 | 13,53 | 13,53 | 13,53 | 13,53 | 1,58% | - |
| 01.07.2025 | 13,32 | 13,32 | 13,32 | 13,32 | -1,73% | - |
| 30.06.2025 | 13,56 | 13,56 | 13,56 | 13,56 | 1,76% | - |
| 27.06.2025 | 13,32 | 13,32 | 13,32 | 13,32 | 0,76% | - |
| 26.06.2025 | 13,22 | 13,22 | 13,22 | 13,22 | -0,11% | - |
| 25.06.2025 | 13,24 | 13,24 | 13,24 | 13,24 | -0,23% | - |
| 24.06.2025 | 13,27 | 13,27 | 13,27 | 13,27 | 1,30% | - |
| 23.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,27% | - |
| 20.06.2025 | 13,13 | 13,13 | 13,13 | 13,13 | -1,39% | - |
| 19.06.2025 | 13,32 | 13,32 | 13,32 | 13,32 | 1,29% | - |
| 18.06.2025 | 13,15 | 13,15 | 13,15 | 13,15 | -1,28% | - |
| 17.06.2025 | 13,32 | 13,32 | 13,32 | 13,32 | 2,11% | - |
| 16.06.2025 | 13,04 | 13,04 | 13,04 | 13,04 | -3,19% | - |
| 13.06.2025 | 13,47 | 13,47 | 13,47 | 13,47 | -1,89% | - |
| 12.06.2025 | 13,73 | 13,73 | 13,73 | 13,73 | -1,12% | - |
| 11.06.2025 | 13,89 | 13,89 | 13,89 | 13,89 | 2,70% | - |
| 10.06.2025 | 13,52 | 13,52 | 13,52 | 13,52 | 3,05% | - |
| 09.06.2025 | 13,12 | 13,12 | 13,12 | 13,12 | 2,58% | - |
| 06.06.2025 | 12,79 | 12,79 | 12,79 | 12,79 | -0,51% | - |
| 05.06.2025 | 12,86 | 12,86 | 12,86 | 12,86 | -0,19% | - |
| 04.06.2025 | 12,88 | 12,88 | 12,88 | 12,88 | 6,89% | - |
| 03.06.2025 | 12,05 | 12,05 | 12,05 | 12,05 | -0,95% | - |
| 02.06.2025 | 12,17 | 12,17 | 12,17 | 12,17 | -2,48% | - |
| 30.05.2025 | 12,48 | 12,48 | 12,48 | 12,48 | 0,81% | - |
| 29.05.2025 | 12,38 | 12,38 | 12,38 | 12,38 | -2,25% | - |
| 28.05.2025 | 12,66 | 12,66 | 12,66 | 12,66 | 3,35% | - |
| 27.05.2025 | 12,25 | 12,25 | 12,25 | 12,25 | 0,41% | - |
| 26.05.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,49% | - |
| 23.05.2025 | 12,39 | 12,39 | 12,39 | 12,39 | -0,88% | - |
| 22.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -3,44% | - |
| 21.05.2025 | 12,94 | 12,94 | 12,94 | 12,94 | -1,60% | - |
| 20.05.2025 | 13,15 | 13,15 | 13,15 | 13,15 | -2,30% | - |
| 19.05.2025 | 13,46 | 13,46 | 13,46 | 13,46 | 1,05% | - |
| 16.05.2025 | 13,32 | 13,32 | 13,32 | 13,32 | 0,68% | - |
| 15.05.2025 | 13,23 | 13,23 | 13,23 | 13,23 | 1,69% | - |
| 14.05.2025 | 13,01 | 13,01 | 13,01 | 13,01 | -0,54% | - |
| 13.05.2025 | 13,08 | 13,08 | 13,08 | 13,08 | 13,15% | - |