16,833€
1,89%
Echtzeit-Aktienkurs Vishay Intertechnology Inc.
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 16,82 | 16,82 | 16,57 | 16,57 | 0,27% | - |
| 18.12.2024 | 16,52 | 16,52 | 16,52 | 16,52 | -0,81% | - |
| 17.12.2024 | 16,66 | 16,66 | 16,66 | 16,66 | -0,80% | - |
| 16.12.2024 | 16,79 | 16,79 | 16,79 | 16,79 | 0,36% | - |
| 13.12.2024 | 16,73 | 16,73 | 16,73 | 16,73 | -1,24% | - |
| 12.12.2024 | 16,94 | 16,94 | 16,94 | 16,94 | 0,62% | - |
| 11.12.2024 | 16,84 | 16,84 | 16,84 | 16,84 | -1,06% | - |
| 10.12.2024 | 17,02 | 17,02 | 17,02 | 17,02 | -0,47% | - |
| 09.12.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,06% | - |
| 06.12.2024 | 17,11 | 17,11 | 17,11 | 17,11 | -3,53% | - |
| 05.12.2024 | 17,73 | 17,73 | 17,73 | 17,73 | -1,45% | - |
| 04.12.2024 | 17,46 | 17,99 | 17,46 | 17,99 | -0,83% | 85,00 |
| 03.12.2024 | 18,14 | 18,14 | 18,14 | 18,14 | 0,30% | - |
| 02.12.2024 | 17,92 | 18,09 | 17,92 | 18,09 | -0,82% | - |
| 29.11.2024 | 18,18 | 18,24 | 18,18 | 18,24 | 0,08% | 150,00 |
| 28.11.2024 | 17,63 | 18,22 | 17,63 | 18,22 | -0,57% | - |
| 27.11.2024 | 17,30 | 18,33 | 17,30 | 18,33 | 12,08% | - |
| 26.11.2024 | 16,22 | 16,35 | 16,22 | 16,35 | 0,52% | 308,00 |
| 25.11.2024 | 15,22 | 16,27 | 15,22 | 16,27 | 6,24% | - |
| 22.11.2024 | 14,66 | 15,31 | 14,66 | 15,31 | 3,17% | 2.500,00 |
| 21.11.2024 | 14,43 | 14,84 | 14,20 | 14,84 | 2,13% | - |
| 20.11.2024 | 14,40 | 14,53 | 14,40 | 14,53 | 1,22% | - |
| 19.11.2024 | 14,26 | 14,36 | 14,11 | 14,36 | -1,31% | 4.100,00 |
| 18.11.2024 | 14,55 | 14,55 | 14,55 | 14,55 | -2,71% | - |
| 15.11.2024 | 14,95 | 14,95 | 14,95 | 14,95 | -2,26% | - |
| 14.11.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,39% | - |
| 13.11.2024 | 15,51 | 15,51 | 15,51 | 15,51 | -4,05% | - |
| 12.11.2024 | 16,17 | 16,17 | 16,17 | 16,17 | -2,44% | - |
| 11.11.2024 | 16,57 | 16,57 | 16,57 | 16,57 | 0,73% | - |
| 08.11.2024 | 16,45 | 16,45 | 16,45 | 16,45 | -2,20% | - |
| 07.11.2024 | 16,82 | 16,82 | 16,82 | 16,82 | -0,47% | - |
| 06.11.2024 | 15,98 | 16,92 | 15,98 | 16,90 | 10,03% | 545,00 |
| 05.11.2024 | 15,52 | 15,52 | 15,36 | 15,36 | -0,68% | - |
| 04.11.2024 | 15,47 | 15,47 | 15,47 | 15,47 | -0,23% | - |
| 01.11.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 31.10.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -4,50% | - |
| 30.10.2024 | 16,55 | 16,55 | 16,55 | 16,55 | 0,42% | - |
| 29.10.2024 | 16,48 | 16,48 | 16,48 | 16,48 | 0,52% | - |
| 28.10.2024 | 16,39 | 16,39 | 16,39 | 16,39 | 0,80% | - |
| 25.10.2024 | 16,26 | 16,26 | 16,26 | 16,26 | 0,28% | - |
| 24.10.2024 | 16,22 | 16,22 | 16,22 | 16,22 | 0,22% | - |
| 23.10.2024 | 16,18 | 16,18 | 16,18 | 16,18 | -0,61% | - |
| 22.10.2024 | 16,28 | 16,28 | 16,28 | 16,28 | -1,90% | - |
| 21.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -1,75% | - |
| 18.10.2024 | 16,89 | 16,89 | 16,89 | 16,89 | 1,17% | - |
| 17.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,15% | - |
| 16.10.2024 | 16,51 | 16,51 | 16,51 | 16,51 | -1,26% | - |
| 15.10.2024 | 16,72 | 16,72 | 16,72 | 16,72 | 1,33% | - |
| 14.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,27% | - |
| 11.10.2024 | 16,06 | 16,54 | 16,06 | 16,54 | 2,13% | 150,00 |
| 10.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,41% | - |
| 09.10.2024 | 15,97 | 15,97 | 15,97 | 15,97 | -0,53% | - |
| 08.10.2024 | 16,06 | 16,06 | 16,06 | 16,06 | -1,14% | - |
| 07.10.2024 | 16,24 | 16,24 | 16,24 | 16,24 | 2,92% | - |
| 04.10.2024 | 15,78 | 15,78 | 15,78 | 15,78 | -3,25% | - |
| 03.10.2024 | 16,31 | 16,31 | 16,31 | 16,31 | -0,52% | - |
| 02.10.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,23% | - |
| 01.10.2024 | 16,80 | 16,80 | 16,60 | 16,60 | -4,65% | 100,00 |
| 30.09.2024 | 17,41 | 17,41 | 17,41 | 17,41 | 5,96% | 500,00 |
| 27.09.2024 | 16,43 | 16,43 | 16,43 | 16,43 | 0,09% | - |
| 26.09.2024 | 16,07 | 16,42 | 16,07 | 16,42 | 0,55% | 335,00 |
| 25.09.2024 | 16,33 | 16,33 | 16,33 | 16,33 | -1,03% | - |
| 24.09.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,24% | - |
| 23.09.2024 | 16,46 | 16,46 | 16,46 | 16,46 | -0,96% | - |
| 20.09.2024 | 16,62 | 16,62 | 16,62 | 16,62 | 0,30% | - |
| 19.09.2024 | 16,57 | 16,57 | 16,57 | 16,57 | 0,79% | - |
| 18.09.2024 | 16,44 | 16,44 | 16,44 | 16,44 | 0,70% | - |
| 17.09.2024 | 16,32 | 16,32 | 16,32 | 16,32 | -0,64% | - |
| 16.09.2024 | 16,43 | 16,43 | 16,43 | 16,43 | 2,18% | - |
| 13.09.2024 | 16,08 | 16,08 | 16,08 | 16,08 | -1,08% | - |
| 12.09.2024 | 16,25 | 16,25 | 16,25 | 16,25 | 2,52% | - |
| 11.09.2024 | 15,85 | 15,85 | 15,85 | 15,85 | -0,19% | - |
| 10.09.2024 | 15,88 | 15,88 | 15,88 | 15,88 | -4,65% | - |
| 09.09.2024 | 16,66 | 16,66 | 16,66 | 16,66 | -0,51% | - |
| 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% | - |