13,553€
-0,09%
Echtzeit-Aktienkurs Vishay Intertechnology Inc.
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 13,60 | 13,61 | 13,50 | 13,54 | -0,60% | - |
| 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 |
| 15.05.2025 | 13,48 | 13,53 | 13,19 | 13,51 | -0,30% | - |
| 14.05.2025 | 13,38 | 13,81 | 13,28 | 13,55 | 2,11% | - |
| 13.05.2025 | 13,21 | 13,60 | 13,18 | 13,27 | -0,26% | - |
| 12.05.2025 | 11,99 | 13,39 | 11,98 | 13,30 | 13,82% | - |
| 09.05.2025 | 11,48 | 11,84 | 11,42 | 11,69 | 2,03% | - |
| 08.05.2025 | 10,84 | 11,69 | 10,83 | 11,45 | 6,89% | - |
| 07.05.2025 | 11,89 | 12,11 | 10,58 | 10,72 | -9,29% | - |
| 06.05.2025 | 12,00 | 12,01 | 11,66 | 11,81 | -2,25% | - |
| 05.05.2025 | 12,03 | 12,31 | 11,93 | 12,09 | -0,31% | - |
| 02.05.2025 | 11,80 | 12,25 | 11,71 | 12,12 | 5,57% | - |
| 30.04.2025 | 11,48 | 11,52 | 11,08 | 11,48 | -0,09% | - |
| 29.04.2025 | 11,57 | 11,63 | 11,31 | 11,49 | -0,36% | 1.740,00 |
| 28.04.2025 | 11,28 | 11,61 | 11,19 | 11,54 | 1,60% | - |
| 25.04.2025 | 11,48 | 11,51 | 10,97 | 11,35 | -0,26% | - |
| 24.04.2025 | 10,32 | 11,41 | 10,22 | 11,38 | 9,87% | - |
| 23.04.2025 | 10,02 | 10,69 | 10,00 | 10,36 | 5,88% | - |
| 22.04.2025 | 9,62 | 9,82 | 9,51 | 9,79 | -1,13% | - |
| 17.04.2025 | 9,68 | 9,96 | 9,63 | 9,90 | 3,37% | - |
| 16.04.2025 | 9,76 | 9,97 | 9,27 | 9,57 | -4,83% | - |
| 15.04.2025 | 9,99 | 10,26 | 9,94 | 10,06 | 0,43% | - |
| 14.04.2025 | 9,96 | 10,25 | 9,67 | 10,02 | 1,75% | - |
| 11.04.2025 | 10,29 | 10,33 | 9,30 | 9,85 | -3,60% | - |
| 10.04.2025 | 11,71 | 11,82 | 9,98 | 10,21 | -13,41% | - |
| 09.04.2025 | 9,31 | 12,19 | 9,13 | 11,80 | 22,30% | - |
| 08.04.2025 | 10,73 | 11,14 | 9,45 | 9,64 | -9,32% | - |
| 07.04.2025 | 10,30 | 11,28 | 9,92 | 10,64 | -1,98% | 140,00 |
| 04.04.2025 | 11,22 | 11,30 | 9,67 | 10,85 | -3,85% | 300,00 |
| 03.04.2025 | 13,95 | 14,05 | 11,29 | 11,29 | -23,14% | - |
| 02.04.2025 | 14,44 | 14,71 | 14,18 | 14,68 | 1,40% | - |
| 01.04.2025 | 14,65 | 14,80 | 14,34 | 14,48 | -1,68% | - |
| 31.03.2025 | 14,83 | 15,09 | 14,49 | 14,73 | -1,55% | - |
| 28.03.2025 | 15,37 | 15,54 | 14,82 | 14,96 | -3,11% | - |
| 27.03.2025 | 15,61 | 15,64 | 15,00 | 15,44 | -1,25% | - |
| 26.03.2025 | 15,70 | 15,89 | 15,33 | 15,64 | -0,84% | - |
| 25.03.2025 | 16,06 | 16,10 | 15,31 | 15,77 | -1,91% | - |
| 24.03.2025 | 15,70 | 16,30 | 15,47 | 16,08 | 2,98% | - |
| 21.03.2025 | 15,89 | 16,09 | 15,49 | 15,61 | -1,73% | - |
| 20.03.2025 | 16,01 | 16,10 | 15,68 | 15,89 | 1,02% | - |
| 19.03.2025 | 15,63 | 16,05 | 15,51 | 15,73 | 1,56% | 410,00 |
| 18.03.2025 | 15,63 | 15,72 | 15,39 | 15,48 | -1,19% | - |
| 17.03.2025 | 15,46 | 15,85 | 14,99 | 15,67 | 0,42% | - |
| 14.03.2025 | 15,48 | 15,96 | 15,32 | 15,61 | 1,30% | - |
| 13.03.2025 | 15,15 | 15,86 | 15,09 | 15,41 | 0,55% | - |
| 12.03.2025 | 15,66 | 15,93 | 15,17 | 15,32 | -2,31% | - |
| 11.03.2025 | 16,24 | 16,44 | 15,46 | 15,68 | -1,24% | 30,00 |
| 10.03.2025 | 16,33 | 16,58 | 15,88 | 15,88 | -3,13% | - |
| 07.03.2025 | 16,33 | 16,46 | 15,83 | 16,39 | 0,32% | - |
| 06.03.2025 | 16,10 | 16,37 | 15,49 | 16,34 | 1,25% | - |
| 05.03.2025 | 16,15 | 16,16 | 15,78 | 16,14 | 1,10% | 10,00 |
| 04.03.2025 | 15,92 | 16,18 | 15,32 | 15,96 | 0,44% | - |
| 03.03.2025 | 16,55 | 16,58 | 15,72 | 15,89 | -3,94% | - |
| 28.02.2025 | 16,17 | 16,55 | 15,90 | 16,55 | 2,55% | - |
| 27.02.2025 | 17,24 | 17,43 | 16,13 | 16,13 | -6,04% | 400,00 |
| 26.02.2025 | 17,24 | 17,33 | 16,88 | 17,17 | 0,23% | - |
| 25.02.2025 | 17,51 | 17,62 | 16,94 | 17,13 | -2,38% | - |
| 24.02.2025 | 17,82 | 17,96 | 17,48 | 17,55 | -1,54% | - |
| 21.02.2025 | 18,19 | 18,40 | 17,70 | 17,82 | -1,89% | - |
| 20.02.2025 | 18,25 | 18,92 | 18,03 | 18,17 | -0,93% | - |
| 19.02.2025 | 17,79 | 18,54 | 17,71 | 18,34 | 2,93% | - |
| 18.02.2025 | 17,89 | 17,99 | 17,63 | 17,81 | 0,02% | - |
| 17.02.2025 | 17,82 | 17,84 | 17,79 | 17,81 | 0,33% | - |
| 14.02.2025 | 17,00 | 17,81 | 16,82 | 17,75 | 4,73% | - |
| 13.02.2025 | 16,62 | 17,03 | 16,55 | 16,95 | 2,02% | - |
| 12.02.2025 | 16,43 | 16,68 | 16,00 | 16,62 | 1,14% | - |
| 11.02.2025 | 16,37 | 16,81 | 16,24 | 16,43 | -0,01% | - |
| 10.02.2025 | 16,72 | 16,86 | 16,38 | 16,43 | -1,10% | - |
| 07.02.2025 | 16,94 | 17,16 | 16,47 | 16,61 | -1,73% | - |
| 06.02.2025 | 17,64 | 18,00 | 16,72 | 16,91 | -3,72% | - |
| 05.02.2025 | 15,92 | 17,62 | 15,27 | 17,56 | 9,62% | - |
| 04.02.2025 | 15,77 | 16,10 | 15,68 | 16,02 | 1,28% | - |
| 03.02.2025 | 16,01 | 16,55 | 15,70 | 15,82 | -3,05% | - |
| 31.01.2025 | 16,12 | 16,40 | 15,79 | 16,31 | 2,05% | - |
| 30.01.2025 | 15,84 | 16,08 | 15,69 | 15,99 | 1,41% | - |
| 29.01.2025 | 15,62 | 15,85 | 15,57 | 15,76 | 1,27% | - |
| 28.01.2025 | 15,61 | 15,79 | 15,40 | 15,57 | 0,13% | - |
| 27.01.2025 | 15,81 | 16,11 | 15,52 | 15,55 | -3,27% | - |
| 24.01.2025 | 16,37 | 16,38 | 15,96 | 16,07 | -2,42% | - |