16,658€
-2,33%
Echtzeit-Aktienkurs Vishay Intertechnology
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 16,74 | 16,74 | 16,74 | 16,74 | -1,85% | - |
| 05.09.2024 | 17,06 | 17,06 | 17,06 | 17,06 | 1,40% | - |
| 04.09.2024 | 16,82 | 16,82 | 16,82 | 16,82 | -6,56% | - |
| 03.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,17% | - |
| 02.09.2024 | 18,03 | 18,03 | 18,03 | 18,03 | -0,33% | - |
| 30.08.2024 | 18,09 | 18,09 | 18,09 | 18,09 | 2,73% | - |
| 29.08.2024 | 17,61 | 17,61 | 17,61 | 17,61 | -1,87% | - |
| 28.08.2024 | 17,95 | 17,95 | 17,95 | 17,95 | -1,29% | - |
| 27.08.2024 | 18,18 | 18,18 | 18,18 | 18,18 | -0,55% | - |
| 26.08.2024 | 18,28 | 18,28 | 18,28 | 18,28 | 2,47% | - |
| 23.08.2024 | 17,84 | 17,84 | 17,84 | 17,84 | -1,11% | - |
| 22.08.2024 | 18,04 | 18,04 | 18,04 | 18,04 | 0,67% | 100,00 |
| 21.08.2024 | 17,92 | 17,92 | 17,92 | 17,92 | -2,21% | - |
| 20.08.2024 | 18,33 | 18,33 | 18,33 | 18,33 | 0,99% | - |
| 19.08.2024 | 18,15 | 18,15 | 18,15 | 18,15 | -0,77% | - |
| 16.08.2024 | 18,29 | 18,29 | 18,29 | 18,29 | -0,05% | - |
| 15.08.2024 | 17,81 | 18,30 | 17,81 | 18,30 | 0,99% | 100,00 |
| 14.08.2024 | 18,12 | 18,12 | 18,12 | 18,12 | 1,60% | - |
| 13.08.2024 | 17,83 | 17,83 | 17,83 | 17,83 | -2,65% | - |
| 12.08.2024 | 18,32 | 18,32 | 18,32 | 18,32 | 0,14% | - |
| 09.08.2024 | 18,29 | 18,29 | 18,29 | 18,29 | 1,27% | - |
| 08.08.2024 | 18,06 | 18,06 | 18,06 | 18,06 | -8,39% | - |
| 07.08.2024 | 19,72 | 19,72 | 19,72 | 19,72 | -0,33% | - |
| 06.08.2024 | 19,77 | 19,78 | 19,77 | 19,78 | 1,62% | 100,00 |
| 05.08.2024 | 19,47 | 19,47 | 19,47 | 19,47 | -8,44% | - |
| 02.08.2024 | 21,26 | 21,26 | 21,26 | 21,26 | -4,79% | - |
| 01.08.2024 | 22,33 | 22,33 | 22,33 | 22,33 | 3,05% | - |
| 31.07.2024 | 21,67 | 21,67 | 21,67 | 21,67 | -1,19% | - |
| 30.07.2024 | 21,93 | 21,93 | 21,93 | 21,93 | -0,41% | - |
| 29.07.2024 | 22,02 | 22,02 | 22,02 | 22,02 | 3,43% | - |
| 26.07.2024 | 21,29 | 21,29 | 21,29 | 21,29 | -0,19% | - |
| 25.07.2024 | 21,33 | 21,33 | 21,33 | 21,33 | -1,52% | - |
| 24.07.2024 | 21,66 | 21,66 | 21,66 | 21,66 | -1,99% | - |
| 23.07.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 3,03% | 100,00 |
| 22.07.2024 | 21,45 | 21,45 | 21,45 | 21,45 | -1,65% | - |
| 19.07.2024 | 21,81 | 21,81 | 21,81 | 21,81 | -1,04% | - |
| 18.07.2024 | 22,04 | 22,04 | 22,04 | 22,04 | 1,10% | - |
| 17.07.2024 | 22,00 | 22,00 | 21,80 | 21,80 | 2,16% | 500,00 |
| 16.07.2024 | 21,34 | 21,34 | 21,34 | 21,34 | 1,14% | - |
| 15.07.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,38% | - |
| 12.07.2024 | 21,02 | 21,02 | 21,02 | 21,02 | 2,19% | - |
| 11.07.2024 | 20,57 | 20,57 | 20,57 | 20,57 | 1,33% | - |
| 10.07.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -1,50% | - |
| 09.07.2024 | 20,61 | 20,61 | 20,61 | 20,61 | 1,88% | - |
| 08.07.2024 | 20,23 | 20,23 | 20,23 | 20,23 | 0,00% | - |
| 05.07.2024 | 20,23 | 20,23 | 20,23 | 20,23 | -0,64% | - |
| 04.07.2024 | 20,36 | 20,36 | 20,36 | 20,36 | 0,84% | - |
| 03.07.2024 | 20,19 | 20,19 | 20,19 | 20,19 | 1,00% | - |
| 02.07.2024 | 19,99 | 19,99 | 19,99 | 19,99 | -3,29% | - |
| 01.07.2024 | 20,67 | 20,67 | 20,67 | 20,67 | 0,98% | - |
| 28.06.2024 | 20,47 | 20,47 | 20,47 | 20,47 | 0,84% | - |
| 27.06.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -0,25% | - |
| 26.06.2024 | 20,35 | 20,35 | 20,35 | 20,35 | -0,10% | - |
| 25.06.2024 | 20,37 | 20,37 | 20,37 | 20,37 | -1,64% | - |
| 24.06.2024 | 20,71 | 20,71 | 20,71 | 20,71 | -0,38% | - |
| 21.06.2024 | 20,79 | 20,79 | 20,79 | 20,79 | 0,97% | - |
| 20.06.2024 | 20,59 | 20,59 | 20,59 | 20,59 | 0,83% | - |
| 19.06.2024 | 20,42 | 20,42 | 20,42 | 20,42 | -0,87% | - |
| 18.06.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,10% | - |
| 17.06.2024 | 20,58 | 20,58 | 20,58 | 20,58 | -2,97% | - |
| 14.06.2024 | 21,21 | 21,21 | 21,21 | 21,21 | 0,66% | - |
| 13.06.2024 | 21,07 | 21,07 | 21,07 | 21,07 | 0,67% | - |
| 12.06.2024 | 20,93 | 20,93 | 20,93 | 20,93 | 0,96% | - |
| 11.06.2024 | 20,73 | 20,73 | 20,73 | 20,73 | -0,29% | - |
| 10.06.2024 | 20,79 | 20,79 | 20,79 | 20,79 | -0,81% | - |
| 07.06.2024 | 20,96 | 20,96 | 20,96 | 20,96 | -0,99% | - |
| 06.06.2024 | 21,17 | 21,17 | 21,17 | 21,17 | 1,44% | - |
| 05.06.2024 | 20,87 | 20,87 | 20,87 | 20,87 | -3,38% | - |
| 04.06.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,09% | - |
| 03.06.2024 | 21,58 | 21,58 | 21,58 | 21,58 | 1,55% | - |
| 31.05.2024 | 21,25 | 21,25 | 21,25 | 21,25 | 0,28% | - |
| 30.05.2024 | 21,19 | 21,19 | 21,19 | 21,19 | -1,81% | - |
| 29.05.2024 | 21,58 | 21,58 | 21,58 | 21,58 | -0,32% | - |
| 28.05.2024 | 21,65 | 21,65 | 21,65 | 21,65 | -2,12% | - |
| 27.05.2024 | 22,12 | 22,12 | 22,12 | 22,12 | 2,79% | - |
| 24.05.2024 | 21,52 | 21,52 | 21,52 | 21,52 | -2,23% | - |
| 23.05.2024 | 22,01 | 22,01 | 22,01 | 22,01 | 2,32% | - |
| 22.05.2024 | 21,51 | 21,51 | 21,51 | 21,51 | -1,47% | - |
| 21.05.2024 | 21,83 | 21,83 | 21,83 | 21,83 | 0,28% | - |
| 20.05.2024 | 21,77 | 21,77 | 21,77 | 21,77 | 0,42% | - |
| 17.05.2024 | 21,68 | 21,68 | 21,68 | 21,68 | 0,51% | - |
| 16.05.2024 | 21,57 | 21,57 | 21,57 | 21,57 | 0,94% | - |
| 15.05.2024 | 21,37 | 21,37 | 21,37 | 21,37 | 2,89% | - |
| 14.05.2024 | 20,77 | 20,77 | 20,77 | 20,77 | 0,29% | - |
| 13.05.2024 | 20,71 | 20,71 | 20,71 | 20,71 | -2,13% | - |
| 10.05.2024 | 21,16 | 21,16 | 21,16 | 21,16 | 2,32% | - |
| 09.05.2024 | 20,68 | 20,68 | 20,68 | 20,68 | -2,13% | - |
| 08.05.2024 | 21,13 | 21,13 | 21,13 | 21,13 | -0,09% | - |
| 07.05.2024 | 21,15 | 21,15 | 21,15 | 21,15 | 1,93% | - |
| 06.05.2024 | 20,75 | 20,75 | 20,75 | 20,75 | -1,33% | - |
| 03.05.2024 | 21,03 | 21,03 | 21,03 | 21,03 | 2,94% | - |
| 02.05.2024 | 20,43 | 20,43 | 20,43 | 20,43 | -3,90% | - |
| 30.04.2024 | 21,26 | 21,26 | 21,26 | 21,26 | 1,53% | - |
| 29.04.2024 | 21,64 | 21,64 | 20,94 | 20,94 | 1,45% | 220,00 |
| 26.04.2024 | 20,64 | 20,64 | 20,64 | 20,64 | 1,62% | - |
| 25.04.2024 | 20,31 | 20,31 | 20,31 | 20,31 | 0,89% | - |
| 24.04.2024 | 20,13 | 20,13 | 20,13 | 20,13 | -0,35% | - |
| 23.04.2024 | 19,45 | 20,20 | 19,45 | 20,20 | 3,67% | 100,00 |
| 22.04.2024 | 19,49 | 19,49 | 19,49 | 19,49 | 0,67% | - |
| 19.04.2024 | 19,36 | 19,36 | 19,36 | 19,36 | -1,33% | - |