33,825€
4,46%
Echtzeit-Aktienkurs Vishay Intertechnology Inc.
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 32,38 | 32,38 | 32,38 | 32,38 | -0,52% | - |
| 20.07.2026 | 32,55 | 32,55 | 32,55 | 32,55 | 5,99% | - |
| 17.07.2026 | 30,71 | 30,71 | 30,71 | 30,71 | -12,08% | 115,00 |
| 16.07.2026 | 34,93 | 34,93 | 34,93 | 34,93 | -3,77% | - |
| 15.07.2026 | 36,30 | 36,30 | 36,30 | 36,30 | -0,87% | - |
| 14.07.2026 | 36,62 | 36,62 | 36,62 | 36,62 | -1,08% | - |
| 13.07.2026 | 38,04 | 38,05 | 37,02 | 37,02 | -1,65% | 135,00 |
| 10.07.2026 | 37,64 | 37,64 | 37,64 | 37,64 | 2,53% | - |
| 09.07.2026 | 36,71 | 36,71 | 36,71 | 36,71 | 3,15% | - |
| 08.07.2026 | 36,43 | 36,43 | 35,59 | 35,59 | -10,15% | 50,00 |
| 07.07.2026 | 39,61 | 39,61 | 39,61 | 39,61 | -0,75% | - |
| 06.07.2026 | 39,91 | 39,91 | 39,91 | 39,91 | 0,08% | - |
| 03.07.2026 | 39,88 | 39,88 | 39,88 | 39,88 | -0,30% | - |
| 02.07.2026 | 43,85 | 43,85 | 40,00 | 40,00 | -14,14% | 50,00 |
| 01.07.2026 | 46,59 | 46,59 | 46,59 | 46,59 | 1,28% | - |
| 30.06.2026 | 49,50 | 49,50 | 46,00 | 46,00 | -6,49% | 20,00 |
| 29.06.2026 | 49,19 | 49,19 | 49,19 | 49,19 | -1,62% | - |
| 26.06.2026 | 50,96 | 50,96 | 50,00 | 50,00 | -3,85% | 147,00 |
| 25.06.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -0,34% | - |
| 24.06.2026 | 51,78 | 52,18 | 51,78 | 52,18 | 0,35% | - |
| 23.06.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -13,62% | 50,00 |
| 22.06.2026 | 57,96 | 60,58 | 57,96 | 60,20 | 7,73% | 1.811,00 |
| 19.06.2026 | 55,88 | 55,88 | 55,88 | 55,88 | 6,52% | - |
| 18.06.2026 | 52,02 | 52,46 | 52,02 | 52,46 | 0,58% | 100,00 |
| 17.06.2026 | 52,16 | 52,16 | 52,16 | 52,16 | -3,16% | - |
| 16.06.2026 | 53,86 | 53,86 | 53,86 | 53,86 | -1,21% | - |
| 15.06.2026 | 54,52 | 54,52 | 54,52 | 54,52 | 9,48% | 180,00 |
| 12.06.2026 | 49,80 | 49,80 | 49,80 | 49,80 | 4,80% | - |
| 11.06.2026 | 47,40 | 47,52 | 47,40 | 47,52 | -2,04% | 70,00 |
| 10.06.2026 | 49,38 | 49,38 | 48,47 | 48,51 | -13,68% | 120,00 |
| 09.06.2026 | 52,00 | 56,20 | 52,00 | 56,20 | 14,69% | 50,00 |
| 08.06.2026 | 49,00 | 49,00 | 49,00 | 49,00 | -8,00% | - |
| 05.06.2026 | 53,26 | 53,26 | 53,26 | 53,26 | -3,02% | - |
| 04.06.2026 | 52,76 | 54,92 | 50,86 | 54,92 | -3,89% | 309,00 |
| 03.06.2026 | 52,66 | 57,14 | 52,66 | 57,14 | 20,47% | 2.209,00 |
| 02.06.2026 | 47,43 | 47,43 | 47,43 | 47,43 | 3,60% | - |
| 01.06.2026 | 44,03 | 45,78 | 44,03 | 45,78 | -0,48% | 6,00 |
| 29.05.2026 | 44,04 | 46,00 | 44,04 | 46,00 | 10,10% | 100,00 |
| 28.05.2026 | 41,78 | 41,78 | 41,78 | 41,78 | -1,69% | - |
| 27.05.2026 | 42,50 | 42,50 | 42,50 | 42,50 | -2,57% | - |
| 26.05.2026 | 42,01 | 43,62 | 42,01 | 43,62 | 7,76% | 97,00 |
| 25.05.2026 | 40,48 | 40,48 | 40,48 | 40,48 | -1,70% | - |
| 22.05.2026 | 36,48 | 41,18 | 36,48 | 41,18 | 16,66% | 1,00 |
| 21.05.2026 | 35,30 | 35,30 | 35,30 | 35,30 | 11,46% | 100,00 |
| 20.05.2026 | 31,67 | 31,67 | 31,67 | 31,67 | 1,31% | - |
| 19.05.2026 | 31,26 | 31,26 | 31,26 | 31,26 | -1,01% | - |
| 18.05.2026 | 31,58 | 31,58 | 31,58 | 31,58 | -1,31% | - |
| 15.05.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 14.05.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 12,31% | - |
| 13.05.2026 | 28,67 | 28,67 | 28,67 | 28,67 | -1,75% | - |
| 12.05.2026 | 29,18 | 29,18 | 29,18 | 29,18 | 0,41% | - |
| 11.05.2026 | 29,06 | 29,06 | 29,06 | 29,06 | 6,02% | - |
| 08.05.2026 | 27,41 | 27,41 | 27,41 | 27,41 | -0,87% | - |
| 07.05.2026 | 28,29 | 28,29 | 27,65 | 27,65 | 2,52% | - |
| 06.05.2026 | 26,97 | 26,97 | 26,97 | 26,97 | 3,73% | - |
| 05.05.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 4,92% | - |
| 04.05.2026 | 24,78 | 24,78 | 24,78 | 24,78 | 4,96% | - |
| 30.04.2026 | 23,61 | 23,61 | 23,61 | 23,61 | 3,83% | - |
| 29.04.2026 | 22,74 | 22,74 | 22,74 | 22,74 | 0,18% | - |
| 28.04.2026 | 23,21 | 23,21 | 22,70 | 22,70 | -4,74% | 100,00 |
| 27.04.2026 | 23,83 | 23,83 | 23,83 | 23,83 | -0,71% | - |
| 24.04.2026 | 22,97 | 24,00 | 22,97 | 24,00 | 7,24% | 173,00 |
| 23.04.2026 | 22,38 | 22,38 | 22,38 | 22,38 | -2,57% | - |
| 22.04.2026 | 22,97 | 22,97 | 22,97 | 22,97 | 3,38% | - |
| 21.04.2026 | 22,22 | 22,22 | 22,22 | 22,22 | 3,11% | - |
| 20.04.2026 | 21,55 | 21,55 | 21,55 | 21,55 | -2,80% | - |
| 17.04.2026 | 22,17 | 22,17 | 22,17 | 22,17 | 10,79% | - |
| 16.04.2026 | 20,01 | 20,01 | 20,01 | 20,01 | 3,41% | - |
| 15.04.2026 | 19,35 | 19,35 | 19,35 | 19,35 | -0,77% | - |
| 14.04.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 13.04.2026 | 19,01 | 19,40 | 19,01 | 19,40 | 4,86% | 1.000,00 |
| 10.04.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 6,54% | 100,00 |
| 09.04.2026 | 17,37 | 17,37 | 17,37 | 17,37 | 4,45% | - |
| 08.04.2026 | 16,63 | 16,63 | 16,63 | 16,63 | 1,74% | - |
| 07.04.2026 | 16,12 | 16,34 | 16,12 | 16,34 | 5,28% | 7,00 |
| 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% | - |