13,550€
-0,62%
Echtzeit-Aktienkurs Vishay Intertechnology Inc.
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 13,42 | 13,68 | 13,42 | 13,55 | -0,61% | - |
| 16.06.2025 | 13,14 | 13,66 | 13,11 | 13,64 | 3,85% | - |
| 13.06.2025 | 13,77 | 13,84 | 13,09 | 13,13 | -4,73% | - |
| 12.06.2025 | 13,84 | 13,90 | 13,51 | 13,78 | -0,33% | - |
| 11.06.2025 | 13,99 | 14,14 | 13,55 | 13,83 | -1,07% | - |
| 10.06.2025 | 13,66 | 14,21 | 13,61 | 13,98 | 2,19% | - |
| 09.06.2025 | 13,25 | 13,83 | 13,19 | 13,68 | 2,80% | - |
| 06.06.2025 | 12,86 | 13,42 | 12,86 | 13,31 | 3,36% | - |
| 05.06.2025 | 12,99 | 13,14 | 12,81 | 12,87 | -0,96% | - |
| 04.06.2025 | 13,00 | 13,24 | 12,93 | 13,00 | -0,13% | 900,00 |
| 03.06.2025 | 12,17 | 13,02 | 12,13 | 13,02 | 7,03% | - |
| 02.06.2025 | 12,40 | 12,40 | 12,11 | 12,16 | -1,98% | - |
| 30.05.2025 | 12,57 | 12,65 | 12,21 | 12,41 | -1,29% | - |
| 29.05.2025 | 12,53 | 12,92 | 12,42 | 12,57 | 0,32% | - |
| 28.05.2025 | 12,73 | 12,86 | 12,49 | 12,53 | -1,99% | - |
| 27.05.2025 | 12,35 | 12,86 | 12,34 | 12,78 | 3,08% | - |
| 26.05.2025 | 12,33 | 12,46 | 12,19 | 12,40 | 1,39% | - |
| 23.05.2025 | 12,60 | 12,66 | 12,05 | 12,23 | -3,03% | - |
| 22.05.2025 | 12,61 | 12,99 | 12,57 | 12,61 | -0,12% | - |
| 21.05.2025 | 13,13 | 13,13 | 12,54 | 12,63 | -4,23% | - |
| 20.05.2025 | 13,32 | 13,38 | 13,09 | 13,19 | -1,16% | - |
| 19.05.2025 | 13,56 | 13,60 | 13,12 | 13,34 | -2,43% | - |
| 16.05.2025 | 13,44 | 13,76 | 13,35 | 13,67 | 1,41% | - |
| 15.05.2025 | 13,54 | 13,54 | 13,17 | 13,48 | -0,39% | - |
| 14.05.2025 | 13,27 | 13,78 | 13,27 | 13,54 | 1,96% | - |
| 13.05.2025 | 13,29 | 13,61 | 13,18 | 13,28 | -0,19% | - |
| 12.05.2025 | 11,69 | 13,39 | 11,69 | 13,30 | 13,99% | - |
| 09.05.2025 | 11,45 | 11,80 | 11,36 | 11,67 | 1,50% | - |
| 08.05.2025 | 10,73 | 11,69 | 10,73 | 11,50 | 7,18% | - |
| 07.05.2025 | 11,92 | 12,10 | 10,57 | 10,73 | -9,61% | - |
| 06.05.2025 | 12,08 | 12,08 | 11,66 | 11,87 | -1,88% | - |
| 05.05.2025 | 12,15 | 12,31 | 11,91 | 12,09 | -0,25% | - |
| 02.05.2025 | 11,47 | 12,26 | 11,47 | 12,12 | 5,57% | 520,00 |
| 30.04.2025 | 11,50 | 11,53 | 11,07 | 11,48 | -0,11% | - |
| 29.04.2025 | 11,57 | 11,63 | 11,32 | 11,50 | -0,93% | - |
| 28.04.2025 | 11,36 | 11,61 | 11,19 | 11,60 | 2,20% | - |
| 25.04.2025 | 11,36 | 11,60 | 11,00 | 11,35 | -0,15% | - |
| 24.04.2025 | 10,38 | 11,41 | 10,22 | 11,37 | 9,41% | - |
| 23.04.2025 | 9,99 | 10,70 | 9,79 | 10,39 | 6,49% | 50,00 |
| 22.04.2025 | 9,59 | 9,88 | 9,50 | 9,76 | -1,40% | - |
| 17.04.2025 | 9,67 | 9,97 | 9,57 | 9,90 | 3,37% | - |
| 16.04.2025 | 10,07 | 10,07 | 9,27 | 9,58 | -4,89% | 620,00 |
| 15.04.2025 | 10,02 | 10,24 | 9,94 | 10,07 | 0,39% | - |
| 14.04.2025 | 9,82 | 10,26 | 9,68 | 10,03 | 3,16% | - |
| 11.04.2025 | 10,22 | 10,34 | 9,30 | 9,72 | -5,07% | - |
| 10.04.2025 | 11,90 | 11,90 | 9,97 | 10,24 | -13,99% | - |
| 09.04.2025 | 9,36 | 12,18 | 9,30 | 11,91 | 23,23% | - |
| 08.04.2025 | 10,71 | 11,14 | 9,45 | 9,66 | -9,16% | - |
| 07.04.2025 | 10,84 | 11,28 | 9,87 | 10,64 | -2,03% | - |
| 04.04.2025 | 11,27 | 11,37 | 9,65 | 10,86 | -4,21% | - |
| 03.04.2025 | 14,67 | 14,67 | 11,31 | 11,33 | -22,99% | - |
| 02.04.2025 | 14,46 | 14,72 | 14,20 | 14,72 | 1,47% | - |
| 01.04.2025 | 14,65 | 14,82 | 14,34 | 14,50 | -1,64% | - |
| 31.03.2025 | 14,84 | 14,88 | 14,47 | 14,75 | -1,49% | - |
| 28.03.2025 | 15,42 | 15,43 | 14,80 | 14,97 | -2,87% | - |
| 27.03.2025 | 15,62 | 15,65 | 15,24 | 15,41 | -1,42% | - |
| 26.03.2025 | 15,74 | 15,84 | 15,33 | 15,63 | -0,68% | - |
| 25.03.2025 | 16,04 | 16,10 | 15,71 | 15,74 | -1,90% | - |
| 24.03.2025 | 15,69 | 16,15 | 15,68 | 16,05 | 2,89% | - |
| 21.03.2025 | 15,86 | 15,91 | 15,49 | 15,60 | -1,79% | - |
| 20.03.2025 | 15,77 | 16,06 | 15,67 | 15,88 | -0,31% | - |
| 19.03.2025 | 15,57 | 16,01 | 15,57 | 15,93 | 2,25% | - |
| 18.03.2025 | 15,66 | 15,66 | 15,40 | 15,58 | -0,51% | - |
| 17.03.2025 | 15,45 | 15,70 | 15,04 | 15,66 | 0,97% | - |
| 14.03.2025 | 15,47 | 15,66 | 15,31 | 15,51 | 0,71% | 17,00 |
| 13.03.2025 | 15,10 | 15,78 | 15,08 | 15,40 | 0,98% | - |
| 12.03.2025 | 15,69 | 15,93 | 15,17 | 15,25 | -2,23% | - |
| 11.03.2025 | 16,28 | 16,36 | 15,46 | 15,60 | -4,54% | - |
| 10.03.2025 | 16,38 | 16,42 | 16,03 | 16,34 | -0,44% | - |
| 07.03.2025 | 16,34 | 16,47 | 15,82 | 16,41 | 0,40% | - |
| 06.03.2025 | 16,14 | 16,39 | 15,75 | 16,35 | 1,36% | - |
| 05.03.2025 | 15,94 | 16,17 | 15,77 | 16,13 | 1,03% | - |
| 04.03.2025 | 15,85 | 16,19 | 15,32 | 15,96 | 0,46% | - |
| 03.03.2025 | 16,52 | 16,55 | 15,72 | 15,89 | -3,83% | - |
| 28.02.2025 | 16,18 | 16,53 | 15,85 | 16,52 | 2,35% | - |
| 27.02.2025 | 17,17 | 17,45 | 16,14 | 16,14 | -5,98% | - |
| 26.02.2025 | 17,12 | 17,34 | 16,87 | 17,17 | 0,23% | 100,00 |
| 25.02.2025 | 17,53 | 17,61 | 16,93 | 17,13 | -2,55% | - |
| 24.02.2025 | 17,81 | 17,96 | 17,48 | 17,58 | -1,50% | - |
| 21.02.2025 | 18,17 | 18,43 | 17,69 | 17,85 | -1,79% | - |
| 20.02.2025 | 18,33 | 18,92 | 18,03 | 18,17 | -1,06% | - |
| 19.02.2025 | 17,79 | 18,54 | 17,69 | 18,37 | 2,96% | - |
| 18.02.2025 | 17,73 | 18,00 | 17,67 | 17,84 | 0,15% | - |
| 17.02.2025 | 17,76 | 17,84 | 17,76 | 17,81 | 0,03% | - |
| 14.02.2025 | 16,43 | 17,81 | 16,43 | 17,81 | 4,90% | - |
| 13.02.2025 | 16,42 | 17,03 | 16,42 | 16,97 | 2,15% | - |
| 12.02.2025 | 16,42 | 16,69 | 15,98 | 16,62 | 1,26% | - |
| 11.02.2025 | 16,73 | 16,80 | 16,20 | 16,41 | -0,14% | - |
| 10.02.2025 | 16,62 | 16,92 | 16,36 | 16,43 | -1,10% | - |
| 07.02.2025 | 16,95 | 17,12 | 16,47 | 16,61 | -1,69% | - |
| 06.02.2025 | 17,40 | 17,84 | 16,68 | 16,90 | -3,99% | - |
| 05.02.2025 | 16,03 | 17,63 | 15,41 | 17,60 | 9,95% | - |
| 04.02.2025 | 15,80 | 16,07 | 15,68 | 16,01 | 1,27% | - |
| 03.02.2025 | 16,20 | 16,34 | 15,69 | 15,81 | -3,11% | - |
| 31.01.2025 | 16,02 | 16,43 | 15,79 | 16,32 | 1,83% | - |
| 30.01.2025 | 15,76 | 16,08 | 15,76 | 16,02 | 1,63% | - |
| 29.01.2025 | 15,58 | 15,87 | 15,56 | 15,77 | 1,37% | - |
| 28.01.2025 | 15,53 | 15,76 | 15,39 | 15,55 | 0,05% | - |
| 27.01.2025 | 16,05 | 16,11 | 15,42 | 15,55 | -3,27% | - |
| 24.01.2025 | 16,47 | 16,47 | 15,95 | 16,07 | -2,41% | - |