16,650€
-0,03%
Echtzeit-Aktienkurs Vishay Intertechnology Inc.
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 16,74 | 16,97 | 16,48 | 16,61 | -0,26% | - |
| 19.02.2026 | 16,29 | 16,76 | 15,76 | 16,66 | 1,99% | - |
| 18.02.2026 | 15,77 | 16,49 | 15,77 | 16,33 | 2,87% | - |
| 17.02.2026 | 15,88 | 16,04 | 15,43 | 15,88 | -0,08% | - |
| 16.02.2026 | 15,91 | 16,03 | 15,83 | 15,89 | -0,36% | - |
| 13.02.2026 | 16,33 | 16,49 | 15,91 | 15,95 | -2,55% | - |
| 12.02.2026 | 16,96 | 17,23 | 16,02 | 16,36 | -3,83% | - |
| 11.02.2026 | 16,25 | 17,18 | 16,10 | 17,02 | 4,31% | - |
| 10.02.2026 | 16,17 | 16,62 | 16,10 | 16,31 | -1,26% | - |
| 09.02.2026 | 16,88 | 16,95 | 16,33 | 16,52 | -1,18% | - |
| 06.02.2026 | 16,62 | 17,30 | 16,39 | 16,72 | -0,21% | - |
| 05.02.2026 | 16,95 | 17,06 | 16,06 | 16,75 | -2,06% | - |
| 04.02.2026 | 17,55 | 18,34 | 16,20 | 17,11 | -2,08% | - |
| 03.02.2026 | 17,59 | 17,99 | 17,03 | 17,47 | 0,20% | - |
| 02.02.2026 | 16,41 | 17,82 | 16,39 | 17,43 | 2,73% | - |
| 30.01.2026 | 17,00 | 17,11 | 16,41 | 16,97 | 1,18% | - |
| 29.01.2026 | 16,12 | 16,96 | 15,99 | 16,77 | 4,53% | - |
| 28.01.2026 | 15,87 | 16,11 | 15,51 | 16,05 | 3,83% | - |
| 27.01.2026 | 15,18 | 15,51 | 15,06 | 15,45 | 1,36% | - |
| 26.01.2026 | 15,56 | 15,74 | 15,08 | 15,25 | -2,24% | - |
| 23.01.2026 | 16,23 | 16,58 | 15,50 | 15,60 | -3,18% | - |
| 22.01.2026 | 16,30 | 16,78 | 16,02 | 16,11 | -1,20% | - |
| 21.01.2026 | 15,23 | 16,49 | 15,17 | 16,30 | 7,43% | - |
| 20.01.2026 | 15,46 | 15,72 | 15,14 | 15,18 | -1,86% | - |
| 19.01.2026 | 15,76 | 15,76 | 15,40 | 15,46 | -1,43% | - |
| 16.01.2026 | 15,39 | 15,90 | 15,15 | 15,69 | 1,34% | - |
| 15.01.2026 | 14,64 | 15,70 | 14,62 | 15,48 | 7,24% | - |
| 14.01.2026 | 13,74 | 14,58 | 13,61 | 14,44 | 4,64% | - |
| 13.01.2026 | 13,79 | 14,00 | 13,74 | 13,80 | -0,18% | - |
| 12.01.2026 | 13,92 | 13,92 | 13,60 | 13,82 | -0,31% | - |
| 09.01.2026 | 13,79 | 13,97 | 13,71 | 13,86 | -0,18% | - |
| 08.01.2026 | 13,87 | 13,89 | 13,56 | 13,89 | 0,65% | - |
| 07.01.2026 | 14,17 | 14,19 | 13,68 | 13,80 | -2,16% | - |
| 06.01.2026 | 13,16 | 14,14 | 13,12 | 14,10 | 6,82% | - |
| 05.01.2026 | 13,04 | 13,70 | 13,04 | 13,20 | 0,76% | - |
| 02.01.2026 | 12,60 | 13,10 | 12,28 | 13,10 | 3,74% | - |
| 30.12.2025 | 12,60 | 12,65 | 12,60 | 12,63 | 0,00% | - |
| 29.12.2025 | 12,77 | 12,77 | 12,49 | 12,63 | -0,77% | - |
| 23.12.2025 | 12,69 | 12,75 | 12,53 | 12,73 | -0,24% | - |
| 22.12.2025 | 12,70 | 13,00 | 12,70 | 12,76 | 0,35% | - |
| 19.12.2025 | 12,64 | 12,82 | 12,62 | 12,71 | 1,09% | - |
| 18.12.2025 | 12,42 | 12,86 | 12,30 | 12,58 | 0,68% | - |
| 17.12.2025 | 12,67 | 13,00 | 12,42 | 12,49 | -1,46% | - |
| 16.12.2025 | 12,89 | 13,05 | 12,56 | 12,68 | -2,07% | - |
| 15.12.2025 | 13,06 | 13,24 | 12,70 | 12,94 | -0,54% | - |
| 12.12.2025 | 13,50 | 13,72 | 12,94 | 13,01 | -3,79% | - |
| 11.12.2025 | 13,36 | 13,61 | 13,31 | 13,53 | -0,75% | - |
| 10.12.2025 | 13,20 | 13,68 | 13,15 | 13,63 | 2,73% | - |
| 09.12.2025 | 13,12 | 13,36 | 13,00 | 13,27 | 0,86% | - |
| 08.12.2025 | 13,06 | 13,25 | 12,97 | 13,15 | 0,61% | - |
| 05.12.2025 | 13,04 | 13,21 | 12,88 | 13,07 | 0,87% | - |
| 04.12.2025 | 12,83 | 13,21 | 12,37 | 12,96 | 0,17% | - |
| 03.12.2025 | 12,00 | 12,95 | 11,89 | 12,94 | 7,14% | - |
| 02.12.2025 | 11,82 | 12,20 | 11,81 | 12,08 | 2,33% | - |
| 01.12.2025 | 11,68 | 11,85 | 11,50 | 11,80 | 1,14% | - |
| 28.11.2025 | 11,66 | 11,81 | 11,62 | 11,67 | 0,30% | - |
| 27.11.2025 | 11,63 | 11,66 | 11,62 | 11,63 | -1,52% | - |
| 26.11.2025 | 11,50 | 11,84 | 11,50 | 11,81 | 2,41% | - |
| 25.11.2025 | 11,15 | 11,56 | 11,06 | 11,54 | 3,69% | - |
| 24.11.2025 | 10,86 | 11,16 | 10,82 | 11,13 | 2,23% | - |
| 21.11.2025 | 10,25 | 10,88 | 10,12 | 10,88 | 5,12% | - |
| 20.11.2025 | 10,66 | 11,03 | 10,34 | 10,35 | -3,41% | - |
| 19.11.2025 | 10,73 | 10,97 | 10,63 | 10,72 | -0,56% | - |
| 18.11.2025 | 10,91 | 10,98 | 10,70 | 10,78 | -1,26% | - |
| 17.11.2025 | 11,39 | 11,57 | 10,92 | 10,92 | -4,15% | - |
| 14.11.2025 | 11,69 | 11,72 | 11,35 | 11,39 | -1,62% | - |
| 13.11.2025 | 12,24 | 12,30 | 11,54 | 11,58 | -5,78% | - |
| 12.11.2025 | 12,29 | 12,54 | 12,25 | 12,29 | 0,22% | - |
| 11.11.2025 | 12,70 | 12,77 | 12,21 | 12,26 | -3,22% | - |
| 10.11.2025 | 12,42 | 12,80 | 12,28 | 12,67 | 3,14% | - |
| 07.11.2025 | 12,64 | 12,69 | 12,02 | 12,28 | -2,71% | - |
| 06.11.2025 | 13,33 | 13,55 | 12,47 | 12,62 | -6,81% | - |
| 05.11.2025 | 14,02 | 14,64 | 12,82 | 13,55 | -4,58% | - |
| 04.11.2025 | 14,57 | 14,57 | 13,99 | 14,20 | -2,29% | - |
| 03.11.2025 | 14,64 | 14,99 | 14,50 | 14,53 | -1,53% | - |
| 31.10.2025 | 14,59 | 14,79 | 14,46 | 14,75 | 1,15% | - |
| 30.10.2025 | 14,84 | 15,09 | 14,57 | 14,59 | -2,88% | - |
| 29.10.2025 | 15,01 | 15,19 | 14,72 | 15,02 | 0,33% | - |
| 28.10.2025 | 14,89 | 15,25 | 14,71 | 14,97 | 0,42% | - |
| 27.10.2025 | 14,65 | 14,94 | 14,53 | 14,91 | 1,86% | - |
| 24.10.2025 | 14,57 | 14,93 | 14,46 | 14,63 | 1,37% | - |
| 23.10.2025 | 14,32 | 14,61 | 14,12 | 14,44 | 1,82% | - |
| 22.10.2025 | 14,85 | 15,07 | 14,14 | 14,18 | -4,64% | - |
| 21.10.2025 | 15,03 | 15,27 | 14,73 | 14,87 | -1,08% | - |
| 20.10.2025 | 14,14 | 15,21 | 14,14 | 15,03 | 6,35% | - |
| 17.10.2025 | 14,45 | 14,48 | 14,03 | 14,13 | -2,53% | - |
| 16.10.2025 | 14,57 | 14,92 | 14,38 | 14,50 | -0,55% | - |
| 15.10.2025 | 13,88 | 14,65 | 13,85 | 14,58 | 5,56% | - |
| 14.10.2025 | 13,73 | 14,02 | 13,24 | 13,81 | 0,89% | - |
| 13.10.2025 | 12,62 | 13,94 | 12,62 | 13,69 | 8,05% | - |
| 10.10.2025 | 13,74 | 13,81 | 12,66 | 12,67 | -8,98% | - |
| 09.10.2025 | 13,81 | 13,93 | 13,50 | 13,92 | 1,40% | - |
| 08.10.2025 | 13,20 | 13,73 | 13,09 | 13,73 | 4,37% | - |
| 07.10.2025 | 13,73 | 14,01 | 13,07 | 13,15 | -4,14% | - |
| 06.10.2025 | 13,76 | 14,13 | 13,69 | 13,72 | -0,13% | - |
| 03.10.2025 | 13,50 | 14,15 | 13,45 | 13,74 | 1,55% | - |
| 02.10.2025 | 13,15 | 13,54 | 13,15 | 13,53 | 3,48% | - |
| 01.10.2025 | 13,04 | 13,18 | 12,81 | 13,07 | 1,12% | - |
| 30.09.2025 | 12,93 | 13,04 | 12,64 | 12,93 | 0,00% | - |
| 29.09.2025 | 12,87 | 12,98 | 12,70 | 12,93 | 0,21% | - |