24,050€
2,12%
Echtzeit-Aktienkurs Vishay Intertechnology Inc.
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 23,87 | 24,31 | 23,41 | 24,00 | 1,89% | 84,00 |
| 23.04.2026 | 23,02 | 24,32 | 22,53 | 23,55 | 2,24% | 21,00 |
| 22.04.2026 | 22,99 | 23,44 | 22,63 | 23,04 | 1,03% | - |
| 21.04.2026 | 22,34 | 23,16 | 22,30 | 22,80 | 2,17% | 100,00 |
| 20.04.2026 | 21,78 | 22,71 | 21,74 | 22,32 | 2,62% | - |
| 17.04.2026 | 22,45 | 22,86 | 21,72 | 21,75 | -1,54% | - |
| 16.04.2026 | 20,14 | 22,34 | 19,76 | 22,09 | 12,41% | - |
| 15.04.2026 | 19,65 | 19,78 | 19,29 | 19,65 | -0,24% | - |
| 14.04.2026 | 19,49 | 20,04 | 19,47 | 19,70 | 1,43% | - |
| 13.04.2026 | 19,11 | 19,77 | 18,94 | 19,42 | 2,16% | 160,00 |
| 10.04.2026 | 18,23 | 19,25 | 18,09 | 19,01 | 6,07% | - |
| 09.04.2026 | 17,44 | 18,04 | 17,10 | 17,92 | 2,46% | - |
| 08.04.2026 | 16,37 | 17,51 | 16,26 | 17,49 | 8,52% | 200,00 |
| 07.04.2026 | 16,10 | 16,40 | 15,86 | 16,12 | 0,14% | - |
| 02.04.2026 | 15,87 | 16,20 | 15,35 | 16,10 | 0,59% | - |
| 01.04.2026 | 15,66 | 16,26 | 15,44 | 16,00 | 3,11% | - |
| 31.03.2026 | 14,46 | 15,58 | 14,46 | 15,52 | 8,06% | - |
| 30.03.2026 | 14,80 | 15,11 | 14,23 | 14,36 | -2,96% | - |
| 27.03.2026 | 15,15 | 15,24 | 14,76 | 14,80 | -2,76% | - |
| 26.03.2026 | 15,75 | 15,84 | 15,15 | 15,22 | -4,71% | - |
| 25.03.2026 | 15,73 | 16,29 | 15,73 | 15,97 | 0,57% | - |
| 24.03.2026 | 15,02 | 16,11 | 14,80 | 15,88 | 5,18% | - |
| 23.03.2026 | 14,39 | 15,44 | 14,12 | 15,10 | 4,90% | - |
| 20.03.2026 | 15,30 | 15,49 | 14,24 | 14,39 | -5,19% | - |
| 19.03.2026 | 15,25 | 15,35 | 14,73 | 15,18 | -1,22% | - |
| 18.03.2026 | 15,32 | 15,64 | 15,12 | 15,37 | 0,62% | - |
| 17.03.2026 | 15,10 | 15,52 | 14,89 | 15,27 | 0,98% | - |
| 16.03.2026 | 14,89 | 15,43 | 14,89 | 15,13 | 0,83% | - |
| 13.03.2026 | 14,91 | 15,21 | 14,85 | 15,00 | 1,64% | 200,00 |
| 12.03.2026 | 14,97 | 15,04 | 14,45 | 14,76 | -2,15% | - |
| 11.03.2026 | 14,91 | 15,27 | 14,80 | 15,08 | 1,46% | 125,00 |
| 10.03.2026 | 14,43 | 15,22 | 14,39 | 14,87 | 3,97% | - |
| 09.03.2026 | 13,94 | 14,37 | 13,52 | 14,30 | -0,68% | - |
| 06.03.2026 | 14,76 | 14,82 | 14,28 | 14,40 | -1,08% | - |
| 05.03.2026 | 15,28 | 15,36 | 14,47 | 14,55 | -5,40% | - |
| 04.03.2026 | 15,46 | 15,73 | 15,19 | 15,38 | -1,08% | 1.383,00 |
| 03.03.2026 | 16,38 | 16,38 | 15,27 | 15,55 | -4,40% | - |
| 02.03.2026 | 15,42 | 16,30 | 15,36 | 16,27 | 3,37% | - |
| 27.02.2026 | 16,47 | 16,48 | 15,68 | 15,74 | -4,36% | - |
| 26.02.2026 | 17,03 | 17,32 | 16,06 | 16,45 | -3,67% | - |
| 25.02.2026 | 16,66 | 17,29 | 16,60 | 17,08 | 2,66% | - |
| 24.02.2026 | 16,39 | 17,43 | 16,39 | 16,64 | 1,95% | - |
| 23.02.2026 | 16,68 | 16,71 | 16,14 | 16,32 | -1,94% | - |
| 20.02.2026 | 16,74 | 16,97 | 16,48 | 16,64 | -0,08% | - |
| 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% | - |