16,750€
-0,36%
Echtzeit-Aktienkurs Vishay Intertechnology Inc.
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 16,79 | 16,79 | 16,71 | 16,75 | -0,36% | - |
| 18.12.2024 | 16,70 | 17,41 | 16,60 | 16,81 | 0,69% | - |
| 17.12.2024 | 16,88 | 17,23 | 16,55 | 16,70 | -1,15% | - |
| 16.12.2024 | 16,96 | 17,80 | 16,83 | 16,89 | -0,53% | - |
| 13.12.2024 | 16,77 | 17,17 | 16,43 | 16,98 | 1,07% | 13,00 |
| 12.12.2024 | 17,18 | 17,18 | 16,39 | 16,80 | -2,10% | - |
| 11.12.2024 | 16,97 | 17,75 | 16,97 | 17,16 | 1,06% | - |
| 10.12.2024 | 17,19 | 17,36 | 16,89 | 16,98 | -1,19% | - |
| 09.12.2024 | 17,69 | 17,70 | 17,15 | 17,19 | -0,77% | - |
| 06.12.2024 | 17,25 | 17,48 | 16,89 | 17,32 | 0,57% | - |
| 05.12.2024 | 17,99 | 18,34 | 17,20 | 17,22 | -4,12% | - |
| 04.12.2024 | 17,66 | 18,51 | 17,60 | 17,96 | 2,00% | - |
| 03.12.2024 | 18,42 | 18,58 | 17,56 | 17,61 | -4,97% | - |
| 02.12.2024 | 18,13 | 18,67 | 18,04 | 18,53 | 2,93% | - |
| 29.11.2024 | 18,41 | 18,61 | 17,93 | 18,00 | -2,23% | - |
| 28.11.2024 | 18,15 | 18,44 | 18,15 | 18,41 | 1,21% | - |
| 27.11.2024 | 17,63 | 19,10 | 17,43 | 18,19 | 3,62% | - |
| 26.11.2024 | 16,32 | 17,73 | 16,11 | 17,56 | 7,63% | 150,00 |
| 25.11.2024 | 15,34 | 16,46 | 15,28 | 16,31 | 6,39% | - |
| 22.11.2024 | 14,65 | 15,35 | 14,65 | 15,33 | 3,72% | - |
| 21.11.2024 | 14,48 | 14,89 | 14,29 | 14,78 | 2,71% | - |
| 20.11.2024 | 14,37 | 14,63 | 14,26 | 14,39 | 0,28% | - |
| 19.11.2024 | 14,36 | 14,50 | 14,06 | 14,35 | 0,00% | - |
| 18.11.2024 | 14,70 | 14,73 | 14,27 | 14,35 | -2,38% | - |
| 15.11.2024 | 15,23 | 15,24 | 14,56 | 14,70 | -3,35% | - |
| 14.11.2024 | 15,46 | 15,68 | 15,18 | 15,21 | -1,68% | - |
| 13.11.2024 | 15,76 | 15,84 | 15,44 | 15,47 | -1,89% | - |
| 12.11.2024 | 16,29 | 16,34 | 15,68 | 15,77 | -3,21% | - |
| 11.11.2024 | 16,74 | 17,03 | 16,24 | 16,29 | -2,67% | 80,00 |
| 08.11.2024 | 16,56 | 16,74 | 16,26 | 16,74 | 1,07% | - |
| 07.11.2024 | 16,95 | 17,15 | 16,55 | 16,56 | -2,24% | - |
| 06.11.2024 | 15,84 | 17,23 | 14,90 | 16,94 | 8,87% | - |
| 05.11.2024 | 15,65 | 15,83 | 15,33 | 15,56 | -0,70% | - |
| 04.11.2024 | 15,58 | 15,74 | 15,30 | 15,67 | 0,06% | - |
| 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% | - |