13,160€
1,43%
Echtzeit-Aktienkurs Vishay Intertechnology Inc.
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 13,18 | 13,18 | 13,16 | 13,16 | 1,43% | - |
| 01.10.2025 | 12,92 | 13,18 | 12,80 | 12,98 | 1,88% | - |
| 30.09.2025 | 12,92 | 13,02 | 12,72 | 12,74 | -1,38% | - |
| 29.09.2025 | 12,88 | 12,98 | 12,70 | 12,91 | 1,36% | - |
| 26.09.2025 | 12,76 | 12,79 | 12,73 | 12,74 | 0,66% | - |
| 25.09.2025 | 12,99 | 12,99 | 12,57 | 12,66 | -2,83% | - |
| 24.09.2025 | 12,92 | 13,10 | 12,77 | 13,03 | -0,41% | - |
| 23.09.2025 | 13,02 | 13,46 | 13,01 | 13,08 | -0,23% | - |
| 22.09.2025 | 13,08 | 13,22 | 12,94 | 13,11 | -2,22% | - |
| 19.09.2025 | 13,40 | 13,41 | 13,39 | 13,41 | 0,64% | - |
| 18.09.2025 | 12,95 | 13,55 | 12,94 | 13,32 | 4,50% | - |
| 17.09.2025 | 12,82 | 13,20 | 12,66 | 12,75 | -0,61% | - |
| 16.09.2025 | 12,85 | 12,89 | 12,83 | 12,83 | 0,13% | - |
| 15.09.2025 | 13,02 | 13,11 | 12,77 | 12,81 | -2,97% | - |
| 12.09.2025 | 13,22 | 13,22 | 13,16 | 13,20 | 1,42% | - |
| 11.09.2025 | 13,00 | 13,06 | 12,97 | 13,02 | -0,37% | - |
| 10.09.2025 | 13,05 | 13,35 | 12,87 | 13,06 | -0,50% | - |
| 09.09.2025 | 13,08 | 13,13 | 13,08 | 13,13 | 0,88% | - |
| 08.09.2025 | 13,31 | 13,44 | 12,91 | 13,01 | -2,05% | - |
| 05.09.2025 | 13,19 | 13,44 | 13,05 | 13,29 | 1,45% | - |
| 04.09.2025 | 12,86 | 13,14 | 12,73 | 13,10 | 2,00% | - |
| 03.09.2025 | 12,75 | 12,90 | 12,56 | 12,84 | 0,71% | - |
| 02.09.2025 | 13,19 | 13,21 | 12,49 | 12,75 | -3,58% | - |
| 01.09.2025 | 13,18 | 13,23 | 13,14 | 13,22 | 0,38% | - |
| 29.08.2025 | 13,42 | 13,45 | 13,13 | 13,17 | -2,08% | - |
| 28.08.2025 | 13,33 | 13,61 | 13,24 | 13,45 | 0,71% | - |
| 27.08.2025 | 13,29 | 13,47 | 13,15 | 13,36 | 0,87% | - |
| 26.08.2025 | 13,14 | 13,37 | 12,99 | 13,24 | 0,43% | - |
| 25.08.2025 | 13,31 | 13,38 | 13,08 | 13,18 | -0,62% | - |
| 22.08.2025 | 12,53 | 13,34 | 12,48 | 13,27 | 5,91% | - |
| 21.08.2025 | 12,69 | 12,72 | 12,43 | 12,53 | -1,17% | - |
| 20.08.2025 | 12,70 | 12,81 | 12,40 | 12,67 | -0,12% | - |
| 19.08.2025 | 12,69 | 12,84 | 12,57 | 12,69 | 0,24% | - |
| 18.08.2025 | 12,73 | 12,85 | 12,54 | 12,66 | -0,47% | - |
| 15.08.2025 | 13,17 | 13,17 | 12,59 | 12,72 | -3,40% | - |
| 14.08.2025 | 13,20 | 13,30 | 12,88 | 13,17 | -0,08% | - |
| 13.08.2025 | 12,65 | 13,29 | 12,64 | 13,18 | 4,17% | - |
| 12.08.2025 | 12,02 | 12,81 | 12,02 | 12,65 | 4,92% | - |
| 11.08.2025 | 12,54 | 12,67 | 12,04 | 12,06 | -4,06% | - |
| 08.08.2025 | 12,29 | 12,76 | 12,01 | 12,57 | 2,01% | - |
| 07.08.2025 | 11,84 | 12,53 | 11,84 | 12,32 | 3,48% | - |
| 06.08.2025 | 13,90 | 14,11 | 11,15 | 11,90 | -13,98% | - |
| 05.08.2025 | 14,06 | 14,16 | 13,67 | 13,84 | -1,08% | - |
| 04.08.2025 | 13,87 | 14,01 | 13,74 | 13,99 | 1,19% | - |
| 01.08.2025 | 14,30 | 14,30 | 13,53 | 13,82 | -3,50% | - |
| 31.07.2025 | 14,87 | 14,90 | 14,21 | 14,33 | -3,07% | - |
| 30.07.2025 | 14,94 | 15,21 | 14,60 | 14,78 | -0,91% | - |
| 29.07.2025 | 14,77 | 15,22 | 14,77 | 14,91 | 1,41% | - |
| 28.07.2025 | 14,46 | 14,94 | 14,46 | 14,71 | 1,69% | - |
| 25.07.2025 | 14,44 | 14,56 | 14,32 | 14,46 | 0,52% | - |
| 24.07.2025 | 15,01 | 15,13 | 14,36 | 14,39 | -3,97% | - |
| 23.07.2025 | 15,06 | 15,21 | 14,72 | 14,98 | 0,65% | - |
| 22.07.2025 | 14,91 | 14,95 | 14,71 | 14,88 | -0,33% | - |
| 21.07.2025 | 14,86 | 15,17 | 14,78 | 14,93 | 0,64% | - |
| 18.07.2025 | 14,91 | 14,96 | 14,61 | 14,84 | -0,54% | - |
| 17.07.2025 | 14,65 | 14,94 | 14,65 | 14,92 | 2,02% | - |
| 16.07.2025 | 14,58 | 14,85 | 14,24 | 14,62 | -0,12% | - |
| 15.07.2025 | 15,03 | 15,37 | 14,64 | 14,64 | -2,19% | - |
| 14.07.2025 | 15,19 | 15,28 | 14,79 | 14,97 | -1,84% | - |
| 11.07.2025 | 15,27 | 15,39 | 15,02 | 15,25 | -0,66% | - |
| 10.07.2025 | 14,97 | 15,63 | 14,95 | 15,35 | 2,21% | - |
| 09.07.2025 | 14,87 | 15,04 | 14,64 | 15,02 | 1,58% | - |
| 08.07.2025 | 14,21 | 15,01 | 14,18 | 14,79 | 4,16% | - |
| 07.07.2025 | 14,52 | 14,66 | 14,15 | 14,20 | -1,61% | - |
| 04.07.2025 | 14,54 | 14,54 | 14,43 | 14,43 | -1,22% | - |
| 03.07.2025 | 14,40 | 14,68 | 14,39 | 14,61 | 1,14% | - |
| 02.07.2025 | 13,67 | 14,55 | 13,58 | 14,44 | 6,25% | - |
| 01.07.2025 | 13,45 | 13,96 | 13,28 | 13,59 | 0,67% | - |
| 30.06.2025 | 13,69 | 13,75 | 13,47 | 13,50 | -0,95% | - |
| 27.06.2025 | 13,45 | 13,67 | 13,31 | 13,63 | 1,68% | - |
| 26.06.2025 | 13,35 | 13,58 | 13,31 | 13,41 | 0,45% | - |
| 25.06.2025 | 13,36 | 13,47 | 13,15 | 13,35 | 0,00% | - |
| 24.06.2025 | 13,42 | 13,61 | 13,29 | 13,35 | 0,45% | - |
| 23.06.2025 | 13,22 | 13,43 | 13,07 | 13,29 | 0,34% | - |
| 20.06.2025 | 13,39 | 13,56 | 13,10 | 13,24 | -0,04% | - |
| 19.06.2025 | 13,44 | 13,44 | 13,25 | 13,25 | -1,60% | - |
| 18.06.2025 | 13,27 | 13,62 | 13,20 | 13,46 | 0,90% | - |
| 17.06.2025 | 13,60 | 13,63 | 13,33 | 13,34 | -2,09% | - |
| 16.06.2025 | 13,17 | 13,66 | 13,16 | 13,63 | 3,85% | - |
| 13.06.2025 | 13,49 | 13,66 | 13,09 | 13,12 | -4,65% | - |
| 12.06.2025 | 13,78 | 13,90 | 13,53 | 13,76 | -0,67% | - |
| 11.06.2025 | 14,02 | 14,13 | 13,55 | 13,85 | -0,86% | - |
| 10.06.2025 | 13,66 | 14,21 | 13,62 | 13,97 | 1,99% | - |
| 09.06.2025 | 13,26 | 13,82 | 13,25 | 13,70 | 3,09% | - |
| 06.06.2025 | 12,92 | 13,42 | 12,92 | 13,29 | 3,24% | - |
| 05.06.2025 | 12,97 | 13,14 | 12,81 | 12,87 | -1,04% | - |
| 04.06.2025 | 13,01 | 13,23 | 12,93 | 13,01 | 0,10% | - |
| 03.06.2025 | 12,17 | 13,02 | 12,11 | 13,00 | 6,78% | - |
| 02.06.2025 | 12,28 | 12,34 | 12,04 | 12,17 | -1,76% | - |
| 30.05.2025 | 12,60 | 12,64 | 12,17 | 12,39 | -1,64% | - |
| 29.05.2025 | 12,95 | 12,95 | 12,43 | 12,60 | 0,53% | - |
| 28.05.2025 | 12,78 | 12,94 | 12,51 | 12,53 | -1,93% | - |
| 27.05.2025 | 12,38 | 12,86 | 12,37 | 12,78 | 3,02% | - |
| 26.05.2025 | 12,34 | 12,46 | 12,34 | 12,40 | 1,41% | - |
| 23.05.2025 | 12,58 | 12,66 | 12,13 | 12,23 | -2,91% | - |
| 22.05.2025 | 12,63 | 12,89 | 12,52 | 12,60 | -0,14% | - |
| 21.05.2025 | 13,06 | 13,08 | 12,54 | 12,61 | -4,41% | - |
| 20.05.2025 | 13,28 | 13,38 | 13,09 | 13,20 | -1,20% | 192,00 |
| 19.05.2025 | 13,55 | 13,56 | 13,11 | 13,36 | -2,46% | - |
| 16.05.2025 | 13,44 | 13,76 | 13,26 | 13,69 | 1,38% | 420,00 |