25,140€
-4,39%
Echtzeit-Aktienkurs Vishay Intertechnology
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 25,51 | 26,59 | 25,04 | 25,22 | -4,11% | - |
| 11.11.2026 | 23,99 | 27,02 | 23,99 | 26,30 | 8,90% | - |
| 10.11.2026 | 23,55 | 24,39 | 22,79 | 24,15 | 1,94% | - |
| 09.11.2026 | 20,79 | 23,69 | 20,17 | 23,69 | 12,57% | - |
| 06.11.2026 | 19,63 | 21,43 | 19,63 | 21,04 | 4,60% | 260,00 |
| 05.11.2026 | 22,94 | 22,94 | 19,08 | 20,12 | -11,78% | - |
| 04.11.2026 | 24,32 | 27,24 | 22,39 | 22,80 | -5,45% | - |
| 03.11.2026 | 22,78 | 24,61 | 22,68 | 24,12 | 5,19% | - |
| 02.11.2026 | 24,10 | 24,75 | 22,91 | 22,93 | -3,07% | - |
| 30.10.2026 | 26,32 | 26,32 | 23,25 | 23,65 | -9,92% | - |
| 29.10.2026 | 26,82 | 27,25 | 25,72 | 26,26 | -1,15% | - |
| 28.10.2026 | 26,69 | 27,40 | 26,36 | 26,56 | -0,54% | - |
| 27.10.2026 | 23,90 | 26,74 | 23,60 | 26,71 | 10,67% | - |
| 26.10.2026 | 23,84 | 24,56 | 23,36 | 24,13 | 0,98% | - |
| 23.10.2026 | 24,10 | 24,90 | 23,79 | 23,90 | -2,19% | - |
| 22.10.2026 | 26,66 | 26,66 | 24,16 | 24,43 | -8,18% | - |
| 21.10.2026 | 25,42 | 26,67 | 25,42 | 26,61 | 5,03% | 120,00 |
| 20.10.2026 | 25,46 | 25,56 | 24,25 | 25,33 | -0,45% | - |
| 19.10.2026 | 25,00 | 25,98 | 24,99 | 25,45 | 2,85% | - |
| 16.10.2026 | 25,63 | 25,83 | 24,23 | 24,74 | -2,92% | - |
| 15.10.2026 | 25,17 | 25,49 | 23,79 | 25,49 | -1,96% | 33,00 |
| 14.10.2026 | 28,36 | 28,76 | 25,64 | 26,00 | -7,34% | - |
| 13.10.2026 | 27,97 | 28,46 | 27,29 | 28,06 | -2,26% | - |
| 12.10.2026 | 30,71 | 30,71 | 28,24 | 28,71 | -5,64% | 4.881,00 |
| 09.10.2026 | 30,83 | 31,92 | 30,38 | 30,42 | -0,85% | - |
| 08.10.2026 | 32,84 | 33,00 | 30,32 | 30,68 | -6,66% | - |
| 07.10.2026 | 33,76 | 34,14 | 32,18 | 32,87 | -2,01% | 25,00 |
| 06.10.2026 | 33,22 | 33,83 | 32,63 | 33,55 | 1,64% | 465,00 |
| 05.10.2026 | 34,26 | 34,56 | 32,68 | 33,01 | -2,67% | 350,00 |
| 02.10.2026 | 30,96 | 34,58 | 30,70 | 33,91 | 11,90% | 4.931,00 |
| 01.10.2026 | 28,94 | 30,38 | 28,72 | 30,31 | 5,56% | 125,00 |
| 30.09.2026 | 28,62 | 29,18 | 28,35 | 28,71 | 0,21% | - |
| 29.09.2026 | 28,13 | 29,20 | 28,13 | 28,65 | 1,04% | 39,00 |
| 28.09.2026 | 28,58 | 28,63 | 27,52 | 28,36 | -0,51% | - |
| 25.09.2026 | 27,99 | 29,12 | 27,96 | 28,50 | 1,89% | - |
| 24.09.2026 | 28,65 | 28,65 | 27,50 | 27,97 | -2,12% | - |
| 23.09.2026 | 28,95 | 29,19 | 27,96 | 28,58 | -0,68% | - |
| 22.09.2026 | 28,48 | 29,29 | 27,91 | 28,77 | 1,12% | 12,00 |
| 21.09.2026 | 28,49 | 29,51 | 28,08 | 28,45 | 1,28% | - |
| 18.09.2026 | 27,82 | 28,35 | 27,67 | 28,09 | 1,35% | - |
| 17.09.2026 | 27,32 | 28,68 | 27,32 | 27,72 | 2,01% | 65,00 |
| 16.09.2026 | 27,47 | 28,02 | 26,80 | 27,17 | 0,04% | - |
| 15.09.2026 | 26,92 | 28,18 | 26,53 | 27,16 | 1,08% | - |
| 14.09.2026 | 27,93 | 28,15 | 26,32 | 26,87 | -5,95% | - |
| 11.09.2026 | 27,07 | 29,33 | 26,89 | 28,57 | 6,09% | 61,00 |
| 10.09.2026 | 27,13 | 27,36 | 26,23 | 26,93 | -0,87% | - |
| 09.09.2026 | 27,22 | 27,71 | 26,71 | 27,17 | -0,75% | - |
| 08.09.2026 | 27,62 | 28,27 | 27,11 | 27,37 | -0,91% | 150,00 |
| 07.09.2026 | 27,38 | 27,73 | 27,38 | 27,62 | 2,58% | - |
| 04.09.2026 | 26,40 | 27,54 | 26,20 | 26,93 | 2,18% | - |
| 03.09.2026 | 26,48 | 26,78 | 25,93 | 26,35 | -0,38% | - |
| 02.09.2026 | 25,43 | 26,79 | 25,32 | 26,45 | 3,46% | 125,00 |
| 01.09.2026 | 26,04 | 26,29 | 25,32 | 25,57 | -2,63% | - |
| 31.08.2026 | 26,33 | 26,85 | 25,79 | 26,26 | -0,51% | - |
| 28.08.2026 | 27,24 | 27,32 | 26,25 | 26,39 | -2,11% | - |
| 27.08.2026 | 26,45 | 27,61 | 26,45 | 26,96 | 2,67% | - |
| 26.08.2026 | 26,82 | 27,08 | 26,03 | 26,26 | -0,92% | 400,00 |
| 25.08.2026 | 26,09 | 27,46 | 26,09 | 26,51 | 1,49% | - |
| 24.08.2026 | 27,08 | 27,08 | 25,65 | 26,12 | -3,62% | - |
| 21.08.2026 | 27,23 | 27,82 | 26,27 | 27,10 | -0,26% | 309,00 |
| 20.08.2026 | 27,37 | 27,95 | 26,67 | 27,17 | -0,73% | - |
| 19.08.2026 | 28,96 | 29,82 | 26,97 | 27,37 | -4,95% | - |
| 18.08.2026 | 30,79 | 30,79 | 27,55 | 28,79 | -6,42% | - |
| 17.08.2026 | 30,54 | 31,51 | 30,28 | 30,77 | 2,06% | - |
| 14.08.2026 | 28,93 | 30,53 | 28,68 | 30,15 | 3,88% | 95,00 |
| 13.08.2026 | 29,06 | 30,09 | 28,74 | 29,02 | -0,75% | - |
| 12.08.2026 | 29,13 | 31,02 | 28,95 | 29,24 | 1,70% | 50,00 |
| 11.08.2026 | 28,83 | 29,68 | 28,68 | 28,75 | -0,24% | - |
| 10.08.2026 | 30,76 | 31,52 | 28,81 | 28,82 | -5,79% | - |
| 07.08.2026 | 28,45 | 30,73 | 28,22 | 30,59 | 5,63% | - |
| 06.08.2026 | 28,74 | 30,12 | 27,63 | 28,96 | 0,45% | - |
| 05.08.2026 | 34,89 | 36,72 | 28,61 | 28,83 | -15,33% | - |
| 04.08.2026 | 31,18 | 34,17 | 31,08 | 34,05 | 11,04% | - |
| 03.08.2026 | 29,85 | 31,12 | 28,53 | 30,67 | 3,16% | - |
| 31.07.2026 | 29,31 | 32,02 | 29,31 | 29,73 | 1,23% | 200,00 |
| 30.07.2026 | 26,13 | 29,92 | 25,61 | 29,37 | 11,76% | - |
| 29.07.2026 | 27,99 | 29,26 | 26,07 | 26,28 | -8,67% | - |
| 28.07.2026 | 32,71 | 32,71 | 28,42 | 28,77 | -11,64% | - |
| 27.07.2026 | 34,15 | 34,88 | 30,69 | 32,56 | -2,76% | - |
| 24.07.2026 | 35,86 | 36,12 | 33,17 | 33,49 | -5,34% | - |
| 23.07.2026 | 34,96 | 36,87 | 33,75 | 35,38 | 1,00% | - |
| 22.07.2026 | 34,92 | 35,84 | 33,36 | 35,03 | 0,68% | - |
| 21.07.2026 | 33,02 | 35,02 | 33,00 | 34,79 | 6,85% | 30,00 |
| 20.07.2026 | 32,78 | 34,01 | 32,20 | 32,56 | -1,12% | - |
| 17.07.2026 | 30,88 | 33,79 | 29,28 | 32,93 | 4,59% | 50,00 |
| 16.07.2026 | 35,28 | 35,33 | 31,44 | 31,49 | -10,04% | - |
| 15.07.2026 | 36,60 | 37,13 | 33,81 | 35,00 | -4,16% | - |
| 14.07.2026 | 36,85 | 38,90 | 35,56 | 36,52 | -0,91% | - |
| 13.07.2026 | 39,13 | 39,13 | 36,26 | 36,86 | -5,54% | - |
| 10.07.2026 | 38,49 | 39,22 | 37,35 | 39,02 | 0,62% | - |
| 09.07.2026 | 36,83 | 40,20 | 36,73 | 38,78 | 5,74% | - |
| 08.07.2026 | 36,97 | 37,20 | 34,83 | 36,67 | -1,19% | 24,00 |
| 07.07.2026 | 39,39 | 40,18 | 35,39 | 37,11 | -7,85% | - |
| 06.07.2026 | 41,03 | 43,97 | 40,24 | 40,27 | -0,40% | - |
| 03.07.2026 | 40,16 | 40,54 | 39,51 | 40,43 | 0,35% | 1,00 |
| 02.07.2026 | 44,88 | 45,56 | 39,13 | 40,29 | -10,57% | 189,00 |
| 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 |