13,815€
-6,75%
Echtzeit-Aktienkurs Vishay Intertechnology Inc.
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |