25,125€
-2,80%
Echtzeit-Aktienkurs Vishay Intertechnology
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 25,55 | 25,55 | 25,55 | 25,55 | -1,16% | - |
| 11.11.2026 | 23,82 | 25,85 | 23,82 | 25,85 | 10,47% | 80,00 |
| 10.11.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -0,89% | - |
| 09.11.2026 | 20,63 | 23,61 | 20,63 | 23,61 | 11,37% | 1.000,00 |
| 06.11.2026 | 20,07 | 21,20 | 20,07 | 21,20 | -7,83% | 350,00 |
| 05.11.2026 | 22,57 | 23,00 | 22,57 | 23,00 | -5,23% | 200,00 |
| 04.11.2026 | 24,27 | 24,27 | 24,27 | 24,27 | 7,15% | - |
| 03.11.2026 | 22,65 | 22,65 | 22,65 | 22,65 | -2,45% | - |
| 02.11.2026 | 24,59 | 24,59 | 23,22 | 23,22 | -5,03% | 495,00 |
| 30.10.2026 | 23,69 | 24,45 | 23,69 | 24,45 | -4,90% | 25,00 |
| 29.10.2026 | 25,71 | 25,71 | 25,71 | 25,71 | -2,76% | - |
| 28.10.2026 | 26,44 | 26,44 | 26,44 | 26,44 | 12,18% | - |
| 27.10.2026 | 23,57 | 23,57 | 23,57 | 23,57 | -0,55% | - |
| 26.10.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -3,66% | - |
| 23.10.2026 | 23,59 | 24,60 | 23,59 | 24,60 | -4,32% | 200,00 |
| 22.10.2026 | 25,71 | 25,71 | 25,71 | 25,71 | 2,80% | 212,00 |
| 21.10.2026 | 25,01 | 25,01 | 25,01 | 25,01 | -0,16% | - |
| 20.10.2026 | 25,05 | 25,05 | 25,05 | 25,05 | 1,01% | - |
| 19.10.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -2,32% | - |
| 16.10.2026 | 25,39 | 25,39 | 25,39 | 25,39 | 0,99% | - |
| 15.10.2026 | 25,14 | 25,14 | 25,14 | 25,14 | -10,34% | - |
| 14.10.2026 | 28,04 | 28,04 | 28,04 | 28,04 | -0,39% | - |
| 13.10.2026 | 28,15 | 28,15 | 28,15 | 28,15 | -7,25% | - |
| 12.10.2026 | 30,35 | 30,35 | 30,35 | 30,35 | 0,10% | - |
| 09.10.2026 | 30,32 | 30,32 | 30,32 | 30,32 | -6,79% | - |
| 08.10.2026 | 32,53 | 32,53 | 32,53 | 32,53 | -1,57% | - |
| 07.10.2026 | 33,05 | 33,05 | 33,05 | 33,05 | 0,67% | - |
| 06.10.2026 | 32,83 | 32,83 | 32,83 | 32,83 | -3,13% | - |
| 05.10.2026 | 33,89 | 33,89 | 33,89 | 33,89 | 10,90% | - |
| 02.10.2026 | 30,56 | 30,56 | 30,56 | 30,56 | 3,03% | - |
| 01.10.2026 | 29,66 | 29,66 | 29,66 | 29,66 | 4,84% | - |
| 30.09.2026 | 28,29 | 28,29 | 28,29 | 28,29 | 1,07% | - |
| 29.09.2026 | 27,99 | 27,99 | 27,99 | 27,99 | 0,43% | - |
| 28.09.2026 | 27,86 | 27,87 | 27,86 | 27,87 | 0,40% | 115,00 |
| 25.09.2026 | 27,76 | 27,76 | 27,76 | 27,76 | -1,35% | - |
| 24.09.2026 | 28,14 | 28,14 | 28,14 | 28,14 | -2,22% | - |
| 23.09.2026 | 28,78 | 28,78 | 28,78 | 28,78 | 2,02% | - |
| 22.09.2026 | 28,21 | 28,21 | 28,21 | 28,21 | -0,21% | - |
| 21.09.2026 | 28,27 | 28,27 | 28,27 | 28,27 | 2,46% | - |
| 18.09.2026 | 27,59 | 27,59 | 27,59 | 27,59 | 1,55% | - |
| 17.09.2026 | 27,17 | 27,17 | 27,17 | 27,17 | 0,37% | - |
| 16.09.2026 | 27,07 | 27,07 | 27,07 | 27,07 | 2,65% | - |
| 15.09.2026 | 26,37 | 26,37 | 26,37 | 26,37 | -4,00% | - |
| 14.09.2026 | 27,47 | 27,47 | 27,47 | 27,47 | 2,61% | - |
| 11.09.2026 | 26,77 | 26,77 | 26,77 | 26,77 | -0,45% | - |
| 10.09.2026 | 26,89 | 26,89 | 26,89 | 26,89 | -0,19% | - |
| 09.09.2026 | 26,94 | 26,94 | 26,94 | 26,94 | 1,01% | - |
| 08.09.2026 | 26,67 | 26,67 | 26,67 | 26,67 | -0,49% | - |
| 07.09.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 3,04% | - |
| 04.09.2026 | 26,01 | 26,01 | 26,01 | 26,01 | -0,46% | - |
| 03.09.2026 | 26,13 | 26,13 | 26,13 | 26,13 | 3,44% | - |
| 02.09.2026 | 25,26 | 25,26 | 25,26 | 25,26 | -2,85% | - |
| 01.09.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -0,38% | - |
| 31.08.2026 | 26,10 | 26,10 | 26,10 | 26,10 | -2,54% | - |
| 28.08.2026 | 26,78 | 26,78 | 26,78 | 26,78 | -0,85% | - |
| 27.08.2026 | 25,93 | 27,01 | 25,93 | 27,01 | 1,27% | - |
| 26.08.2026 | 26,67 | 26,67 | 26,67 | 26,67 | 2,07% | - |
| 25.08.2026 | 25,99 | 26,13 | 25,99 | 26,13 | 2,23% | - |
| 24.08.2026 | 26,58 | 26,58 | 25,56 | 25,56 | -5,02% | 1.100,00 |
| 21.08.2026 | 26,91 | 26,91 | 26,91 | 26,91 | -2,89% | - |
| 20.08.2026 | 27,20 | 27,71 | 27,20 | 27,71 | -1,91% | 115,00 |
| 19.08.2026 | 28,25 | 28,25 | 28,25 | 28,25 | -5,39% | - |
| 18.08.2026 | 29,86 | 29,86 | 29,86 | 29,86 | -2,10% | - |
| 17.08.2026 | 30,50 | 30,50 | 30,50 | 30,50 | 6,27% | - |
| 14.08.2026 | 28,70 | 28,70 | 28,70 | 28,70 | -1,24% | - |
| 13.08.2026 | 29,06 | 29,06 | 29,06 | 29,06 | 1,32% | - |
| 12.08.2026 | 28,68 | 28,68 | 28,68 | 28,68 | -0,59% | - |
| 11.08.2026 | 28,85 | 28,85 | 28,85 | 28,85 | -5,41% | - |
| 10.08.2026 | 30,41 | 30,50 | 30,41 | 30,50 | 9,24% | 1.900,00 |
| 07.08.2026 | 27,92 | 27,92 | 27,92 | 27,92 | -1,97% | - |
| 06.08.2026 | 28,48 | 28,48 | 28,48 | 28,48 | -19,48% | - |
| 05.08.2026 | 35,00 | 35,37 | 35,00 | 35,37 | 12,21% | 115,00 |
| 04.08.2026 | 31,52 | 31,52 | 31,52 | 31,52 | 6,41% | 100,00 |
| 03.08.2026 | 29,62 | 29,62 | 29,62 | 29,62 | -3,08% | - |
| 31.07.2026 | 29,02 | 30,56 | 29,02 | 30,56 | 18,68% | 1.100,00 |
| 30.07.2026 | 25,75 | 25,75 | 25,75 | 25,75 | -7,37% | - |
| 29.07.2026 | 28,09 | 28,09 | 27,46 | 27,80 | -12,22% | 2.573,00 |
| 28.07.2026 | 31,67 | 31,67 | 31,67 | 31,67 | -5,94% | 178,00 |
| 27.07.2026 | 33,67 | 33,67 | 33,67 | 33,67 | -4,40% | - |
| 24.07.2026 | 35,22 | 35,22 | 35,22 | 35,22 | 2,21% | - |
| 23.07.2026 | 34,46 | 34,46 | 34,46 | 34,46 | 1,09% | - |
| 22.07.2026 | 34,09 | 34,09 | 34,09 | 34,09 | 5,28% | - |
| 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 |