15,580€
-0,19%
Echtzeit-Aktienkurs Vishay Intertechnology Inc.
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 15,59 | 15,94 | 15,58 | 15,66 | 0,32% | - |
| 31.10.2024 | 16,09 | 16,09 | 15,58 | 15,61 | -3,04% | - |
| 30.10.2024 | 16,66 | 16,77 | 16,06 | 16,10 | -3,36% | - |
| 29.10.2024 | 16,57 | 16,72 | 16,49 | 16,66 | 0,42% | - |
| 28.10.2024 | 16,46 | 16,73 | 16,42 | 16,59 | 0,73% | - |
| 25.10.2024 | 16,40 | 16,72 | 16,40 | 16,47 | 0,43% | - |
| 24.10.2024 | 16,30 | 16,44 | 16,24 | 16,40 | 0,68% | - |
| 23.10.2024 | 16,38 | 16,57 | 16,18 | 16,29 | -0,56% | - |
| 22.10.2024 | 16,53 | 16,69 | 16,27 | 16,38 | -0,65% | - |
| 21.10.2024 | 16,78 | 16,86 | 16,31 | 16,49 | -1,90% | - |
| 18.10.2024 | 17,03 | 17,21 | 16,79 | 16,81 | -1,32% | - |
| 17.10.2024 | 16,85 | 17,11 | 16,78 | 17,04 | 1,04% | - |
| 16.10.2024 | 16,63 | 16,95 | 16,63 | 16,86 | 1,20% | - |
| 15.10.2024 | 16,85 | 17,12 | 16,62 | 16,66 | -1,07% | - |
| 14.10.2024 | 16,65 | 16,92 | 16,52 | 16,84 | 1,32% | - |
| 11.10.2024 | 16,23 | 16,65 | 16,13 | 16,62 | 2,34% | - |
| 10.10.2024 | 16,37 | 16,41 | 15,98 | 16,24 | -0,92% | - |
| 09.10.2024 | 16,16 | 16,48 | 16,06 | 16,39 | 1,42% | - |
| 08.10.2024 | 16,12 | 16,30 | 15,91 | 16,16 | 0,22% | - |
| 07.10.2024 | 16,40 | 16,51 | 16,12 | 16,13 | -1,44% | - |
| 04.10.2024 | 16,10 | 16,49 | 16,08 | 16,36 | 1,68% | 800,00 |
| 03.10.2024 | 16,50 | 16,52 | 15,99 | 16,09 | -2,48% | - |
| 02.10.2024 | 16,59 | 16,78 | 16,44 | 16,50 | -0,54% | - |
| 01.10.2024 | 16,98 | 17,10 | 16,51 | 16,59 | -2,70% | - |
| 30.09.2024 | 17,07 | 17,23 | 16,78 | 17,05 | 0,40% | - |
| 27.09.2024 | 16,55 | 17,12 | 16,52 | 16,98 | 2,43% | - |
| 26.09.2024 | 16,06 | 16,79 | 16,04 | 16,58 | 3,11% | - |
| 25.09.2024 | 16,56 | 16,76 | 16,05 | 16,08 | -2,78% | 250,00 |
| 24.09.2024 | 16,63 | 16,89 | 16,38 | 16,54 | -0,66% | - |
| 23.09.2024 | 16,53 | 16,80 | 16,53 | 16,65 | 0,54% | - |
| 20.09.2024 | 16,82 | 16,82 | 16,43 | 16,56 | -1,43% | - |
| 19.09.2024 | 16,50 | 17,00 | 16,50 | 16,80 | 1,69% | - |
| 18.09.2024 | 16,59 | 16,97 | 16,46 | 16,52 | -0,54% | - |
| 17.09.2024 | 16,46 | 16,87 | 16,46 | 16,61 | 0,97% | - |
| 16.09.2024 | 16,62 | 16,67 | 16,20 | 16,45 | -0,90% | 250,00 |
| 13.09.2024 | 16,25 | 16,65 | 16,20 | 16,60 | 2,15% | - |
| 12.09.2024 | 16,39 | 16,52 | 15,92 | 16,25 | -0,55% | - |
| 11.09.2024 | 16,13 | 16,40 | 15,83 | 16,34 | 1,30% | 200,00 |
| 10.09.2024 | 16,20 | 16,26 | 15,88 | 16,13 | -0,49% | - |
| 09.09.2024 | 16,64 | 16,88 | 16,08 | 16,21 | -2,82% | - |
| 06.09.2024 | 16,99 | 17,05 | 16,64 | 16,68 | -1,59% | - |
| 05.09.2024 | 17,23 | 17,30 | 16,80 | 16,95 | -1,57% | - |
| 04.09.2024 | 17,14 | 17,30 | 16,83 | 17,22 | 0,35% | - |
| 03.09.2024 | 18,21 | 18,22 | 17,14 | 17,16 | -5,77% | - |
| 02.09.2024 | 18,22 | 18,30 | 18,13 | 18,21 | -0,16% | - |
| 30.08.2024 | 18,19 | 18,44 | 18,07 | 18,24 | 0,16% | - |
| 29.08.2024 | 17,80 | 18,59 | 17,69 | 18,21 | 2,07% | - |
| 28.08.2024 | 18,07 | 18,23 | 17,80 | 17,84 | -1,00% | - |
| 27.08.2024 | 18,34 | 18,38 | 17,96 | 18,02 | -1,96% | - |
| 26.08.2024 | 18,44 | 18,74 | 18,35 | 18,38 | -0,38% | - |
| 23.08.2024 | 17,94 | 18,62 | 17,94 | 18,45 | 2,96% | - |
| 22.08.2024 | 18,21 | 18,36 | 17,91 | 17,92 | -1,65% | - |
| 21.08.2024 | 18,06 | 18,50 | 17,99 | 18,22 | 0,77% | - |
| 20.08.2024 | 18,46 | 18,54 | 18,06 | 18,08 | -2,06% | - |
| 19.08.2024 | 18,37 | 18,60 | 18,23 | 18,46 | 0,44% | - |
| 16.08.2024 | 18,41 | 18,63 | 18,26 | 18,38 | -0,05% | - |
| 15.08.2024 | 17,81 | 18,53 | 17,76 | 18,39 | 3,14% | - |
| 14.08.2024 | 18,28 | 18,40 | 17,75 | 17,83 | -2,35% | - |
| 13.08.2024 | 17,95 | 18,49 | 17,95 | 18,26 | 1,84% | - |
| 12.08.2024 | 18,46 | 18,53 | 17,90 | 17,93 | -2,82% | - |
| 09.08.2024 | 18,47 | 18,62 | 18,28 | 18,45 | -0,05% | - |
| 08.08.2024 | 18,17 | 18,63 | 17,89 | 18,46 | 1,43% | 672,00 |
| 07.08.2024 | 19,64 | 20,16 | 18,14 | 18,20 | -7,38% | - |
| 06.08.2024 | 19,70 | 20,07 | 19,50 | 19,65 | -0,15% | - |
| 05.08.2024 | 20,54 | 20,54 | 18,25 | 19,68 | -4,47% | - |
| 02.08.2024 | 21,80 | 21,80 | 20,41 | 20,60 | -5,37% | - |
| 01.08.2024 | 22,67 | 22,69 | 21,55 | 21,77 | -3,44% | - |
| 31.07.2024 | 22,04 | 22,84 | 21,82 | 22,55 | 2,15% | - |
| 30.07.2024 | 22,23 | 22,53 | 21,88 | 22,07 | -0,85% | - |
| 29.07.2024 | 22,11 | 22,75 | 21,93 | 22,26 | 0,86% | - |
| 26.07.2024 | 21,44 | 22,15 | 21,44 | 22,07 | 2,84% | - |
| 25.07.2024 | 21,67 | 21,95 | 21,42 | 21,46 | -1,01% | - |
| 24.07.2024 | 22,14 | 22,44 | 21,65 | 21,68 | -2,17% | - |
| 23.07.2024 | 22,28 | 22,33 | 21,96 | 22,16 | -0,40% | - |
| 22.07.2024 | 21,62 | 22,30 | 21,59 | 22,25 | 2,87% | - |
| 19.07.2024 | 21,98 | 22,15 | 21,45 | 21,63 | -1,55% | - |
| 18.07.2024 | 22,24 | 22,48 | 21,76 | 21,97 | -0,95% | - |
| 17.07.2024 | 22,23 | 22,39 | 21,45 | 22,18 | -0,09% | - |
| 16.07.2024 | 21,52 | 22,36 | 21,52 | 22,20 | 3,16% | - |
| 15.07.2024 | 21,25 | 21,77 | 21,21 | 21,52 | 1,22% | - |
| 12.07.2024 | 20,72 | 21,53 | 20,72 | 21,26 | 0,47% | - |
| 11.07.2024 | 20,71 | 21,36 | 20,40 | 21,16 | 2,07% | - |
| 10.07.2024 | 20,40 | 20,80 | 20,39 | 20,73 | 1,62% | - |
| 09.07.2024 | 20,80 | 20,97 | 20,40 | 20,40 | -1,69% | - |
| 08.07.2024 | 20,50 | 20,91 | 20,50 | 20,75 | 1,17% | - |
| 05.07.2024 | 20,58 | 20,67 | 20,35 | 20,51 | -0,34% | - |
| 04.07.2024 | 20,65 | 20,66 | 20,58 | 20,58 | -0,39% | - |
| 03.07.2024 | 20,44 | 20,99 | 20,31 | 20,66 | 0,88% | - |
| 02.07.2024 | 20,29 | 20,58 | 19,90 | 20,48 | 0,74% | - |
| 01.07.2024 | 20,80 | 21,01 | 20,29 | 20,33 | -2,35% | - |
| 28.06.2024 | 20,64 | 21,10 | 20,26 | 20,82 | 0,97% | - |
| 27.06.2024 | 20,64 | 20,67 | 20,38 | 20,62 | -0,05% | - |
| 26.06.2024 | 20,53 | 20,69 | 20,02 | 20,63 | 0,59% | - |
| 25.06.2024 | 20,56 | 20,72 | 20,30 | 20,51 | -0,53% | - |
| 24.06.2024 | 20,96 | 21,08 | 20,55 | 20,62 | -1,39% | - |
| 21.06.2024 | 21,08 | 21,09 | 20,81 | 20,91 | -0,33% | - |
| 20.06.2024 | 20,83 | 21,23 | 20,64 | 20,98 | 0,72% | - |
| 19.06.2024 | 20,80 | 20,92 | 20,80 | 20,83 | -0,14% | - |
| 18.06.2024 | 20,87 | 21,02 | 20,66 | 20,86 | -0,10% | - |
| 17.06.2024 | 20,82 | 20,98 | 20,48 | 20,88 | 0,29% | - |