13,568€
4,05%
Echtzeit-Aktienkurs Vishay Intertechnology Inc.
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 13,59 | 13,59 | 13,32 | 13,56 | 3,97% | - |
| 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% | - |
| 12.05.2025 | 11,56 | 11,56 | 11,56 | 11,56 | 1,72% | - |
| 09.05.2025 | 11,37 | 11,37 | 11,37 | 11,37 | 5,77% | - |
| 08.05.2025 | 10,75 | 10,75 | 10,75 | 10,75 | -8,79% | - |
| 07.05.2025 | 11,78 | 11,78 | 11,78 | 11,78 | -0,84% | - |
| 06.05.2025 | 11,88 | 11,88 | 11,88 | 11,88 | -0,34% | - |
| 05.05.2025 | 11,92 | 11,92 | 11,92 | 11,92 | -2,05% | - |
| 02.05.2025 | 11,59 | 12,17 | 11,59 | 12,17 | 7,37% | 100,00 |
| 30.04.2025 | 11,34 | 11,34 | 11,34 | 11,34 | -1,13% | - |
| 29.04.2025 | 11,47 | 11,47 | 11,47 | 11,47 | 2,05% | - |
| 28.04.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -0,71% | - |
| 25.04.2025 | 11,37 | 11,37 | 11,32 | 11,32 | 10,77% | 300,00 |
| 24.04.2025 | 10,22 | 10,22 | 10,22 | 10,22 | 5,16% | - |
| 23.04.2025 | 9,71 | 9,71 | 9,71 | 9,71 | 2,45% | - |
| 22.04.2025 | 9,48 | 9,48 | 9,48 | 9,48 | -1,19% | - |
| 17.04.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -1,17% | - |
| 16.04.2025 | 9,71 | 9,71 | 9,71 | 9,71 | -1,86% | - |
| 15.04.2025 | 9,89 | 9,89 | 9,89 | 9,89 | 2,42% | 80,00 |
| 14.04.2025 | 9,66 | 9,66 | 9,66 | 9,66 | -7,12% | - |
| 11.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -9,09% | 150,00 |
| 10.04.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 22,43% | - |
| 09.04.2025 | 9,34 | 9,34 | 9,34 | 9,34 | -14,67% | - |
| 08.04.2025 | 10,63 | 10,95 | 10,63 | 10,95 | 6,67% | 630,00 |
| 07.04.2025 | 10,27 | 10,27 | 10,27 | 10,27 | -7,52% | - |
| 04.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -21,00% | - |
| 03.04.2025 | 14,05 | 14,05 | 14,05 | 14,05 | -1,85% | - |
| 02.04.2025 | 14,32 | 14,32 | 14,32 | 14,32 | -1,28% | - |
| 01.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 31.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -3,57% | - |
| 28.03.2025 | 15,25 | 15,25 | 15,25 | 15,25 | -1,58% | - |
| 27.03.2025 | 15,49 | 15,49 | 15,49 | 15,49 | -0,58% | - |
| 26.03.2025 | 15,58 | 15,58 | 15,58 | 15,58 | -2,23% | - |
| 25.03.2025 | 15,94 | 15,94 | 15,94 | 15,94 | 2,21% | - |
| 24.03.2025 | 15,59 | 15,59 | 15,59 | 15,59 | -1,17% | - |
| 21.03.2025 | 15,78 | 15,78 | 15,78 | 15,78 | -0,60% | - |
| 20.03.2025 | 15,87 | 15,87 | 15,87 | 15,87 | 3,69% | - |
| 19.03.2025 | 15,31 | 15,31 | 15,31 | 15,31 | -1,35% | - |
| 18.03.2025 | 15,52 | 15,52 | 15,52 | 15,52 | 1,04% | - |
| 17.03.2025 | 15,36 | 15,36 | 15,36 | 15,36 | -0,07% | - |
| 14.03.2025 | 15,37 | 15,37 | 15,37 | 15,37 | 2,30% | - |
| 13.03.2025 | 15,02 | 15,02 | 15,02 | 15,02 | -3,28% | - |
| 12.03.2025 | 15,53 | 15,53 | 15,53 | 15,53 | -3,72% | - |
| 11.03.2025 | 16,13 | 16,13 | 16,13 | 16,13 | 0,34% | - |
| 10.03.2025 | 16,08 | 16,08 | 16,08 | 16,08 | -0,53% | - |
| 07.03.2025 | 16,16 | 16,16 | 16,16 | 16,16 | 1,38% | - |
| 06.03.2025 | 15,94 | 15,94 | 15,94 | 15,94 | -0,25% | - |
| 05.03.2025 | 15,98 | 15,98 | 15,98 | 15,98 | 1,36% | - |
| 04.03.2025 | 15,77 | 15,77 | 15,77 | 15,77 | -3,87% | - |
| 03.03.2025 | 16,38 | 16,40 | 16,38 | 16,40 | 2,37% | 100,00 |
| 28.02.2025 | 16,02 | 16,02 | 16,02 | 16,02 | -6,18% | - |
| 27.02.2025 | 17,08 | 17,08 | 17,08 | 17,08 | -0,15% | - |
| 26.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,47% | - |
| 25.02.2025 | 17,36 | 17,36 | 17,36 | 17,36 | -1,62% | - |
| 24.02.2025 | 17,64 | 17,64 | 17,64 | 17,64 | -2,08% | - |
| 21.02.2025 | 18,02 | 18,02 | 18,02 | 18,02 | -2,96% | - |
| 20.02.2025 | 18,06 | 18,57 | 18,06 | 18,57 | 5,33% | 100,00 |
| 19.02.2025 | 17,63 | 17,63 | 17,63 | 17,63 | -0,59% | - |
| 18.02.2025 | 17,73 | 17,73 | 17,73 | 17,73 | 0,42% | - |
| 17.02.2025 | 17,66 | 17,66 | 17,66 | 17,66 | 4,90% | - |
| 14.02.2025 | 16,83 | 16,83 | 16,83 | 16,83 | 2,22% | - |
| 13.02.2025 | 16,47 | 16,47 | 16,47 | 16,47 | 1,23% | - |
| 12.02.2025 | 16,27 | 16,27 | 16,27 | 16,27 | 0,34% | - |
| 11.02.2025 | 16,21 | 16,21 | 16,21 | 16,21 | -2,17% | - |
| 10.02.2025 | 16,57 | 16,57 | 16,57 | 16,57 | -1,22% | - |
| 07.02.2025 | 16,78 | 16,78 | 16,78 | 16,78 | -3,92% | - |
| 06.02.2025 | 17,46 | 17,46 | 17,46 | 17,46 | 10,86% | - |
| 05.02.2025 | 15,75 | 15,75 | 15,75 | 15,75 | 0,80% | - |
| 04.02.2025 | 15,63 | 15,63 | 15,63 | 15,63 | -2,65% | - |
| 03.02.2025 | 16,05 | 16,05 | 16,05 | 16,05 | -1,05% | - |
| 31.01.2025 | 15,98 | 16,22 | 15,98 | 16,22 | 3,35% | - |
| 30.01.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,42% | - |
| 29.01.2025 | 15,48 | 15,48 | 15,48 | 15,48 | 0,00% | - |
| 28.01.2025 | 15,48 | 15,48 | 15,48 | 15,48 | -1,46% | - |
| 27.01.2025 | 16,30 | 16,30 | 15,71 | 15,71 | -3,15% | 150,00 |
| 24.01.2025 | 16,22 | 16,22 | 16,22 | 16,22 | -0,76% | - |