16,108€
3,65%
Echtzeit-Aktienkurs Vishay Intertechnology
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 15,52 | 15,52 | 15,52 | 15,52 | -0,13% | - |
| 01.04.2026 | 15,54 | 15,54 | 15,54 | 15,54 | 7,92% | - |
| 31.03.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -2,27% | - |
| 30.03.2026 | 14,74 | 14,74 | 14,74 | 14,74 | -2,38% | - |
| 27.03.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -3,48% | - |
| 26.03.2026 | 15,64 | 15,64 | 15,64 | 15,64 | 0,00% | - |
| 25.03.2026 | 15,64 | 15,64 | 15,64 | 15,64 | 4,72% | - |
| 24.03.2026 | 14,94 | 14,94 | 14,94 | 14,94 | 5,73% | - |
| 23.03.2026 | 14,13 | 14,13 | 14,13 | 14,13 | -6,67% | - |
| 20.03.2026 | 15,14 | 15,14 | 15,14 | 15,14 | 0,60% | - |
| 19.03.2026 | 15,05 | 15,05 | 15,05 | 15,05 | -1,63% | - |
| 18.03.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 2,27% | - |
| 17.03.2026 | 14,96 | 14,96 | 14,96 | 14,96 | -0,93% | - |
| 16.03.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 3,43% | - |
| 13.03.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -0,92% | - |
| 12.03.2026 | 14,73 | 14,73 | 14,73 | 14,73 | 0,65% | - |
| 11.03.2026 | 14,64 | 14,64 | 14,64 | 14,64 | 3,21% | - |
| 10.03.2026 | 14,18 | 14,18 | 14,18 | 14,18 | 2,72% | - |
| 09.03.2026 | 13,81 | 13,81 | 13,81 | 13,81 | -5,74% | - |
| 06.03.2026 | 14,65 | 14,65 | 14,65 | 14,65 | -3,33% | - |
| 05.03.2026 | 15,15 | 15,15 | 15,15 | 15,15 | -0,20% | - |
| 04.03.2026 | 15,18 | 15,18 | 15,18 | 15,18 | -5,54% | - |
| 03.03.2026 | 16,07 | 16,07 | 16,07 | 16,07 | 3,58% | - |
| 02.03.2026 | 15,52 | 15,52 | 15,52 | 15,52 | -4,67% | - |
| 27.02.2026 | 16,28 | 16,28 | 16,28 | 16,28 | -3,30% | - |
| 26.02.2026 | 16,83 | 16,83 | 16,83 | 16,83 | 2,28% | - |
| 25.02.2026 | 16,46 | 16,46 | 16,46 | 16,46 | 1,01% | - |
| 24.02.2026 | 16,29 | 16,29 | 16,29 | 16,29 | -0,21% | - |
| 23.02.2026 | 16,33 | 16,33 | 16,33 | 16,33 | -1,98% | - |
| 20.02.2026 | 16,66 | 16,66 | 16,66 | 16,66 | 2,05% | - |
| 19.02.2026 | 16,32 | 16,32 | 16,32 | 16,32 | 4,25% | - |
| 18.02.2026 | 15,66 | 15,66 | 15,66 | 15,66 | -0,06% | - |
| 17.02.2026 | 15,67 | 15,67 | 15,67 | 15,67 | -0,70% | - |
| 16.02.2026 | 15,78 | 15,78 | 15,78 | 15,78 | -2,32% | - |
| 13.02.2026 | 16,15 | 16,15 | 16,15 | 16,15 | -4,35% | - |
| 12.02.2026 | 16,89 | 16,89 | 16,89 | 16,89 | 4,71% | - |
| 11.02.2026 | 16,13 | 16,13 | 16,13 | 16,13 | -0,25% | - |
| 10.02.2026 | 16,17 | 16,17 | 16,17 | 16,17 | -3,09% | - |
| 09.02.2026 | 16,68 | 16,68 | 16,68 | 16,68 | 1,55% | - |
| 06.02.2026 | 16,43 | 16,43 | 16,43 | 16,43 | -1,82% | - |
| 05.02.2026 | 16,73 | 16,73 | 16,73 | 16,73 | -1,59% | - |
| 04.02.2026 | 17,39 | 17,39 | 17,00 | 17,00 | -1,31% | 100,00 |
| 03.02.2026 | 17,23 | 17,23 | 17,23 | 17,23 | 4,33% | - |
| 02.02.2026 | 16,41 | 16,51 | 16,41 | 16,51 | -0,84% | 230,00 |
| 30.01.2026 | 16,38 | 16,69 | 16,38 | 16,65 | 8,15% | 483,00 |
| 28.01.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 1,79% | - |
| 27.01.2026 | 15,13 | 15,13 | 15,13 | 15,13 | -1,56% | - |
| 26.01.2026 | 15,37 | 15,37 | 15,37 | 15,37 | -4,62% | - |
| 23.01.2026 | 16,11 | 16,11 | 16,11 | 16,11 | 0,56% | - |
| 22.01.2026 | 16,02 | 16,02 | 16,02 | 16,02 | 5,95% | - |
| 21.01.2026 | 15,12 | 15,12 | 15,12 | 15,12 | -1,18% | - |
| 20.01.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -0,55% | - |
| 19.01.2026 | 15,39 | 15,39 | 15,39 | 15,39 | 0,59% | - |
| 16.01.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 6,14% | - |
| 15.01.2026 | 14,41 | 14,41 | 14,41 | 14,41 | 6,11% | - |
| 14.01.2026 | 13,58 | 13,58 | 13,58 | 13,58 | -0,40% | - |
| 13.01.2026 | 13,64 | 13,64 | 13,64 | 13,64 | 0,07% | - |
| 12.01.2026 | 13,63 | 13,63 | 13,63 | 13,63 | -0,33% | - |
| 09.01.2026 | 13,67 | 13,67 | 13,67 | 13,67 | -0,22% | - |
| 08.01.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 5,06% | - |
| 06.01.2026 | 13,04 | 13,04 | 13,04 | 13,04 | 0,27% | - |
| 05.01.2026 | 13,01 | 13,01 | 13,01 | 13,01 | 6,38% | - |
| 02.01.2026 | 12,23 | 12,23 | 12,23 | 12,23 | -2,36% | - |
| 30.12.2025 | 12,52 | 12,52 | 12,52 | 12,52 | -1,03% | - |
| 29.12.2025 | 12,65 | 12,65 | 12,65 | 12,65 | -0,39% | - |
| 23.12.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 200,00 |
| 22.12.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,20% | - |
| 19.12.2025 | 12,55 | 12,55 | 12,55 | 12,55 | 1,66% | - |
| 18.12.2025 | 12,35 | 12,35 | 12,35 | 12,35 | -1,95% | - |
| 17.12.2025 | 12,59 | 12,59 | 12,59 | 12,59 | -0,59% | - |
| 16.12.2025 | 12,67 | 12,67 | 12,67 | 12,67 | -2,35% | - |
| 15.12.2025 | 12,97 | 12,97 | 12,97 | 12,97 | -2,81% | - |
| 12.12.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 0,83% | - |
| 11.12.2025 | 13,24 | 13,24 | 13,24 | 13,24 | 1,30% | - |
| 10.12.2025 | 13,07 | 13,07 | 13,07 | 13,07 | 0,50% | - |
| 09.12.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,46% | - |
| 08.12.2025 | 12,94 | 12,94 | 12,94 | 12,94 | 0,23% | - |
| 05.12.2025 | 12,91 | 12,91 | 12,91 | 12,91 | 1,65% | - |
| 04.12.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 6,81% | - |
| 03.12.2025 | 11,89 | 11,89 | 11,89 | 11,89 | 1,54% | - |
| 02.12.2025 | 11,71 | 11,71 | 11,71 | 11,71 | 0,90% | - |
| 01.12.2025 | 11,61 | 11,61 | 11,61 | 11,61 | 0,48% | - |
| 28.11.2025 | 11,55 | 11,55 | 11,55 | 11,55 | -2,70% | - |
| 27.11.2025 | 11,53 | 11,87 | 11,53 | 11,87 | 3,85% | 50,00 |
| 26.11.2025 | 11,43 | 11,43 | 11,43 | 11,43 | 3,63% | - |
| 25.11.2025 | 11,03 | 11,03 | 11,03 | 11,03 | 1,94% | - |
| 24.11.2025 | 10,82 | 10,82 | 10,82 | 10,82 | 6,55% | - |
| 21.11.2025 | 10,16 | 10,16 | 10,16 | 10,16 | -5,71% | - |
| 20.11.2025 | 10,77 | 10,77 | 10,77 | 10,77 | 1,46% | - |
| 19.11.2025 | 10,62 | 10,62 | 10,62 | 10,62 | -0,84% | - |
| 18.11.2025 | 10,71 | 10,71 | 10,71 | 10,71 | -6,10% | - |
| 17.11.2025 | 11,36 | 11,40 | 11,36 | 11,40 | -1,08% | 400,00 |
| 14.11.2025 | 11,53 | 11,53 | 11,53 | 11,53 | -5,30% | - |
| 13.11.2025 | 12,17 | 12,17 | 12,17 | 12,17 | -0,49% | - |
| 12.11.2025 | 12,23 | 12,23 | 12,23 | 12,23 | -2,59% | - |
| 11.11.2025 | 12,56 | 12,56 | 12,56 | 12,56 | 0,68% | - |
| 10.11.2025 | 12,47 | 12,47 | 12,47 | 12,47 | -0,60% | - |
| 07.11.2025 | 12,55 | 12,55 | 12,55 | 12,55 | -4,64% | - |
| 06.11.2025 | 13,16 | 13,16 | 13,16 | 13,16 | -5,02% | - |
| 05.11.2025 | 13,85 | 13,85 | 13,85 | 13,85 | -2,70% | - |