13,790€
-3,84%
Echtzeit-Aktienkurs Vishay Intertechnology Inc.
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 14,35 | 14,40 | 13,53 | 13,82 | -3,64% | 400,00 |
| 31.07.2025 | 14,76 | 14,99 | 14,21 | 14,34 | -2,88% | - |
| 30.07.2025 | 14,92 | 15,21 | 14,60 | 14,77 | -1,15% | - |
| 29.07.2025 | 14,72 | 15,22 | 14,72 | 14,94 | 1,46% | - |
| 28.07.2025 | 14,56 | 14,94 | 14,45 | 14,72 | 1,85% | 2.000,00 |
| 25.07.2025 | 14,41 | 14,56 | 14,32 | 14,46 | 0,56% | - |
| 24.07.2025 | 14,97 | 15,13 | 14,35 | 14,38 | -3,97% | - |
| 23.07.2025 | 14,91 | 15,12 | 14,64 | 14,97 | 0,39% | - |
| 22.07.2025 | 14,92 | 15,01 | 14,71 | 14,91 | 0,00% | - |
| 21.07.2025 | 14,86 | 15,17 | 14,71 | 14,91 | 0,56% | - |
| 18.07.2025 | 14,90 | 14,96 | 14,60 | 14,83 | -0,59% | - |
| 17.07.2025 | 14,61 | 14,95 | 14,61 | 14,92 | 1,83% | - |
| 16.07.2025 | 14,65 | 14,79 | 14,24 | 14,65 | -0,07% | - |
| 15.07.2025 | 15,03 | 15,29 | 14,65 | 14,66 | -2,12% | - |
| 14.07.2025 | 15,27 | 15,28 | 14,77 | 14,98 | -1,77% | - |
| 11.07.2025 | 15,28 | 15,39 | 15,02 | 15,25 | -0,73% | - |
| 10.07.2025 | 15,03 | 15,59 | 14,95 | 15,36 | 2,25% | - |
| 09.07.2025 | 14,80 | 15,02 | 14,63 | 15,02 | 1,55% | - |
| 08.07.2025 | 14,21 | 15,02 | 14,12 | 14,79 | 4,12% | - |
| 07.07.2025 | 14,43 | 14,66 | 14,15 | 14,21 | -1,86% | - |
| 04.07.2025 | 14,54 | 14,64 | 14,43 | 14,48 | -0,94% | - |
| 03.07.2025 | 14,43 | 14,70 | 14,38 | 14,62 | 1,32% | - |
| 02.07.2025 | 13,60 | 14,44 | 13,58 | 14,43 | 6,09% | - |
| 01.07.2025 | 13,47 | 13,96 | 13,29 | 13,60 | 0,61% | - |
| 30.06.2025 | 13,62 | 13,77 | 13,47 | 13,52 | -1,15% | - |
| 27.06.2025 | 13,41 | 13,67 | 13,30 | 13,67 | 1,98% | - |
| 26.06.2025 | 13,35 | 13,58 | 13,31 | 13,41 | 0,47% | - |
| 25.06.2025 | 13,35 | 13,51 | 13,16 | 13,35 | 0,00% | - |
| 24.06.2025 | 13,39 | 13,63 | 13,29 | 13,35 | 0,23% | - |
| 23.06.2025 | 13,23 | 13,43 | 13,09 | 13,32 | 0,79% | - |
| 20.06.2025 | 13,29 | 13,58 | 13,09 | 13,21 | -0,62% | - |
| 19.06.2025 | 13,46 | 13,48 | 13,28 | 13,29 | -1,17% | - |
| 18.06.2025 | 13,27 | 13,63 | 13,15 | 13,45 | 0,65% | - |
| 17.06.2025 | 13,54 | 13,54 | 13,32 | 13,36 | -2,00% | - |
| 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% | - |