44,875€
-4,34%
Echtzeit-Aktienkurs Vishay Intertechnology
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 47,52 | 48,27 | 44,34 | 45,05 | -3,97% | 537,00 |
| 30.06.2026 | 44,21 | 47,56 | 43,59 | 46,91 | -4,23% | 61,00 |
| 29.06.2026 | 49,81 | 51,06 | 43,65 | 48,98 | -0,14% | 83,00 |
| 26.06.2026 | 50,70 | 51,86 | 47,81 | 49,05 | -7,19% | 1.425,00 |
| 25.06.2026 | 52,25 | 55,00 | 48,41 | 52,85 | 8,27% | 273,00 |
| 24.06.2026 | 51,61 | 53,58 | 47,13 | 48,82 | -5,54% | 606,00 |
| 23.06.2026 | 53,38 | 53,73 | 50,72 | 51,68 | -8,39% | - |
| 22.06.2026 | 57,84 | 62,19 | 54,73 | 56,41 | -0,23% | 29,00 |
| 19.06.2026 | 56,23 | 56,64 | 56,23 | 56,54 | 4,09% | - |
| 18.06.2026 | 54,60 | 54,71 | 54,26 | 54,32 | -2,11% | - |
| 17.06.2026 | 52,41 | 56,11 | 52,41 | 55,49 | 6,69% | 55,00 |
| 16.06.2026 | 55,73 | 56,01 | 51,60 | 52,01 | -5,38% | 1,00 |
| 15.06.2026 | 55,27 | 56,00 | 52,25 | 54,97 | 5,89% | 67,00 |
| 12.06.2026 | 51,17 | 52,07 | 47,22 | 51,91 | 2,73% | 21,00 |
| 11.06.2026 | 47,85 | 51,81 | 47,06 | 50,53 | 5,39% | - |
| 10.06.2026 | 48,87 | 52,90 | 46,49 | 47,95 | -4,89% | 102,00 |
| 09.06.2026 | 51,88 | 57,52 | 46,98 | 50,41 | 3,21% | 142,00 |
| 08.06.2026 | 49,50 | 51,89 | 47,35 | 48,84 | -1,37% | 26,00 |
| 05.06.2026 | 55,13 | 55,13 | 48,33 | 49,52 | -11,11% | 75,00 |
| 04.06.2026 | 54,04 | 57,05 | 48,97 | 55,71 | 1,79% | 13,00 |
| 03.06.2026 | 54,08 | 56,91 | 52,66 | 54,73 | -0,42% | - |
| 02.06.2026 | 48,07 | 55,43 | 48,02 | 54,96 | 14,42% | - |
| 01.06.2026 | 45,79 | 49,52 | 42,86 | 48,04 | 7,75% | 253,00 |
| 29.05.2026 | 46,26 | 47,35 | 43,60 | 44,58 | -1,25% | 68,00 |
| 28.05.2026 | 41,70 | 45,99 | 41,30 | 45,15 | 7,60% | 165,00 |
| 27.05.2026 | 43,84 | 44,56 | 40,63 | 41,96 | -2,78% | 195,00 |
| 26.05.2026 | 43,30 | 44,31 | 41,75 | 43,16 | 6,74% | 60,00 |
| 25.05.2026 | 40,83 | 41,30 | 39,89 | 40,43 | -0,58% | - |
| 22.05.2026 | 36,89 | 41,29 | 36,74 | 40,67 | 12,37% | 348,00 |
| 21.05.2026 | 36,42 | 36,77 | 34,71 | 36,19 | 6,55% | 607,00 |
| 20.05.2026 | 32,03 | 34,18 | 31,85 | 33,97 | 6,96% | - |
| 19.05.2026 | 31,72 | 32,17 | 29,89 | 31,76 | 0,49% | 55,00 |
| 18.05.2026 | 32,02 | 32,98 | 31,31 | 31,60 | -1,77% | - |
| 15.05.2026 | 32,56 | 32,69 | 30,74 | 32,17 | -1,94% | 21,00 |
| 14.05.2026 | 32,87 | 33,02 | 31,23 | 32,81 | -0,05% | 37,00 |
| 13.05.2026 | 30,30 | 34,19 | 29,56 | 32,82 | 14,55% | 55,00 |
| 12.05.2026 | 29,56 | 29,56 | 27,63 | 28,65 | -2,96% | - |
| 11.05.2026 | 29,19 | 29,99 | 28,93 | 29,53 | 1,50% | 30,00 |
| 08.05.2026 | 27,80 | 29,58 | 27,67 | 29,09 | 4,73% | - |
| 07.05.2026 | 28,57 | 29,04 | 27,52 | 27,78 | -2,87% | - |
| 06.05.2026 | 27,53 | 29,12 | 27,53 | 28,60 | 3,89% | 35,00 |
| 05.05.2026 | 26,15 | 27,82 | 25,99 | 27,53 | 5,14% | - |
| 04.05.2026 | 25,24 | 26,54 | 25,12 | 26,18 | 6,08% | 43,00 |
| 30.04.2026 | 23,81 | 24,68 | 23,67 | 24,68 | 3,96% | 84,00 |
| 29.04.2026 | 22,94 | 23,79 | 22,85 | 23,74 | 5,00% | - |
| 28.04.2026 | 23,69 | 24,09 | 21,96 | 22,61 | -4,05% | 35,00 |
| 27.04.2026 | 24,05 | 24,47 | 23,01 | 23,57 | -1,79% | - |
| 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% | - |