16,752€
1,50%
Echtzeit-Aktienkurs Vishay Intertechnology Inc.
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 16,72 | 16,78 | 16,72 | 16,77 | -0,11% | - |
| 18.12.2024 | 16,68 | 17,39 | 16,60 | 16,78 | 0,50% | - |
| 17.12.2024 | 16,82 | 17,22 | 16,56 | 16,70 | -1,33% | - |
| 16.12.2024 | 16,95 | 17,76 | 16,84 | 16,93 | -0,38% | - |
| 13.12.2024 | 16,90 | 17,16 | 16,44 | 16,99 | 1,13% | - |
| 12.12.2024 | 17,13 | 17,17 | 16,39 | 16,80 | -2,14% | - |
| 11.12.2024 | 17,00 | 17,76 | 16,96 | 17,17 | 1,22% | - |
| 10.12.2024 | 17,16 | 17,35 | 16,90 | 16,96 | -1,53% | - |
| 09.12.2024 | 17,48 | 17,80 | 17,16 | 17,22 | 0,16% | - |
| 06.12.2024 | 17,28 | 17,48 | 16,90 | 17,20 | -0,24% | - |
| 05.12.2024 | 17,94 | 18,18 | 17,21 | 17,24 | -4,15% | - |
| 04.12.2024 | 17,65 | 18,50 | 17,64 | 17,98 | 2,30% | - |
| 03.12.2024 | 18,42 | 18,54 | 17,57 | 17,58 | -5,04% | - |
| 02.12.2024 | 18,13 | 18,66 | 18,05 | 18,51 | 0,99% | - |
| 29.11.2024 | 18,28 | 18,60 | 17,93 | 18,33 | 0,03% | - |
| 28.11.2024 | 18,27 | 18,34 | 18,25 | 18,32 | 1,98% | 500,00 |
| 27.11.2024 | 17,39 | 19,08 | 17,29 | 17,97 | 3,45% | - |
| 26.11.2024 | 16,37 | 17,74 | 16,12 | 17,37 | 6,41% | - |
| 25.11.2024 | 15,34 | 16,46 | 15,30 | 16,32 | 6,42% | - |
| 22.11.2024 | 14,79 | 15,34 | 14,77 | 15,34 | 3,68% | - |
| 21.11.2024 | 14,34 | 14,87 | 14,31 | 14,79 | 2,80% | - |
| 20.11.2024 | 14,53 | 14,62 | 14,27 | 14,39 | 0,14% | - |
| 19.11.2024 | 14,40 | 14,48 | 14,06 | 14,37 | 0,03% | - |
| 18.11.2024 | 14,68 | 14,73 | 14,28 | 14,37 | -1,51% | - |
| 15.11.2024 | 15,10 | 15,23 | 14,56 | 14,59 | -4,32% | - |
| 14.11.2024 | 15,44 | 15,63 | 15,18 | 15,24 | -1,47% | - |
| 13.11.2024 | 15,66 | 15,89 | 15,44 | 15,47 | -1,40% | - |
| 12.11.2024 | 16,33 | 16,34 | 15,69 | 15,69 | -3,61% | - |
| 11.11.2024 | 16,76 | 17,03 | 16,25 | 16,28 | -2,56% | 58,00 |
| 08.11.2024 | 16,61 | 16,72 | 16,26 | 16,71 | 0,78% | - |
| 07.11.2024 | 16,97 | 17,14 | 16,56 | 16,58 | -2,15% | 600,00 |
| 06.11.2024 | 16,62 | 17,22 | 15,35 | 16,94 | 8,59% | - |
| 05.11.2024 | 15,67 | 15,69 | 15,34 | 15,60 | -0,45% | - |
| 04.11.2024 | 15,61 | 15,77 | 15,30 | 15,67 | -0,21% | - |
| 01.11.2024 | 15,63 | 16,07 | 15,58 | 15,70 | -0,11% | - |
| 31.10.2024 | 15,97 | 16,04 | 15,60 | 15,72 | -4,47% | - |
| 30.10.2024 | 16,68 | 16,77 | 15,96 | 16,46 | -0,53% | - |
| 29.10.2024 | 16,60 | 16,83 | 16,46 | 16,54 | -0,39% | - |
| 28.10.2024 | 16,57 | 16,71 | 16,37 | 16,61 | 0,98% | - |
| 25.10.2024 | 16,42 | 16,72 | 16,42 | 16,45 | 0,18% | - |
| 24.10.2024 | 16,38 | 16,45 | 16,24 | 16,42 | 0,84% | - |
| 23.10.2024 | 16,34 | 16,57 | 16,15 | 16,28 | -0,58% | - |
| 22.10.2024 | 16,45 | 16,79 | 16,27 | 16,38 | -0,70% | - |
| 21.10.2024 | 16,76 | 16,86 | 16,31 | 16,49 | -1,80% | - |
| 18.10.2024 | 17,04 | 17,20 | 16,80 | 16,80 | -1,41% | - |
| 17.10.2024 | 16,86 | 17,10 | 16,78 | 17,04 | 1,10% | - |
| 16.10.2024 | 16,67 | 16,94 | 16,64 | 16,85 | 1,32% | - |
| 15.10.2024 | 16,88 | 17,11 | 16,63 | 16,63 | -1,42% | - |
| 14.10.2024 | 16,66 | 16,93 | 16,54 | 16,87 | 1,29% | - |
| 11.10.2024 | 16,23 | 16,66 | 16,16 | 16,66 | 2,60% | - |
| 10.10.2024 | 16,35 | 16,47 | 15,99 | 16,23 | -0,88% | - |
| 09.10.2024 | 16,12 | 16,47 | 16,10 | 16,38 | 1,26% | - |
| 08.10.2024 | 16,22 | 16,30 | 15,93 | 16,17 | -0,46% | - |
| 07.10.2024 | 16,39 | 16,47 | 16,12 | 16,25 | -0,91% | - |
| 04.10.2024 | 16,25 | 16,50 | 16,09 | 16,40 | 1,76% | - |
| 03.10.2024 | 16,47 | 16,48 | 16,02 | 16,12 | -2,23% | - |
| 02.10.2024 | 16,55 | 16,78 | 16,44 | 16,48 | -0,67% | - |
| 01.10.2024 | 16,96 | 17,09 | 16,51 | 16,60 | -2,38% | - |
| 30.09.2024 | 17,04 | 17,21 | 16,78 | 17,00 | -0,50% | - |
| 27.09.2024 | 16,59 | 17,11 | 16,52 | 17,09 | 3,15% | - |
| 26.09.2024 | 16,22 | 16,79 | 16,14 | 16,56 | 3,04% | - |
| 25.09.2024 | 16,49 | 16,65 | 16,06 | 16,08 | -3,02% | - |
| 24.09.2024 | 16,65 | 16,89 | 16,38 | 16,58 | -0,45% | - |
| 23.09.2024 | 16,66 | 16,79 | 16,53 | 16,65 | 0,65% | - |
| 20.09.2024 | 16,78 | 16,80 | 16,45 | 16,54 | -1,57% | - |
| 19.09.2024 | 16,73 | 17,00 | 16,64 | 16,81 | 1,78% | - |
| 18.09.2024 | 16,60 | 16,96 | 16,45 | 16,51 | -0,54% | - |
| 17.09.2024 | 16,48 | 16,86 | 16,40 | 16,60 | 0,82% | - |
| 16.09.2024 | 16,59 | 16,68 | 16,21 | 16,47 | -0,93% | - |
| 13.09.2024 | 16,24 | 16,64 | 16,19 | 16,62 | 2,15% | - |
| 12.09.2024 | 16,41 | 16,52 | 15,93 | 16,27 | -0,58% | - |
| 11.09.2024 | 16,01 | 16,37 | 15,85 | 16,37 | 1,43% | - |
| 10.09.2024 | 16,06 | 16,26 | 15,88 | 16,14 | -0,34% | - |
| 09.09.2024 | 16,76 | 16,88 | 16,08 | 16,19 | -2,72% | - |
| 06.09.2024 | 16,91 | 17,03 | 16,64 | 16,65 | -2,15% | - |
| 05.09.2024 | 17,22 | 17,31 | 16,81 | 17,01 | -1,21% | - |
| 04.09.2024 | 17,01 | 17,30 | 16,85 | 17,22 | 0,34% | - |
| 03.09.2024 | 18,15 | 18,22 | 17,16 | 17,16 | -5,91% | - |
| 02.09.2024 | 18,20 | 18,26 | 18,12 | 18,24 | 0,18% | - |
| 30.08.2024 | 18,27 | 18,44 | 18,08 | 18,21 | 0,44% | - |
| 29.08.2024 | 17,73 | 18,57 | 17,73 | 18,13 | 1,75% | - |
| 28.08.2024 | 18,12 | 18,23 | 17,81 | 17,81 | -1,35% | - |
| 27.08.2024 | 18,35 | 18,38 | 17,97 | 18,06 | -1,73% | - |
| 26.08.2024 | 18,46 | 18,80 | 18,38 | 18,38 | -0,39% | - |
| 23.08.2024 | 18,01 | 18,61 | 18,01 | 18,45 | 2,84% | - |
| 22.08.2024 | 18,22 | 18,35 | 17,91 | 17,94 | -1,47% | - |
| 21.08.2024 | 18,08 | 18,49 | 18,06 | 18,21 | 0,75% | - |
| 20.08.2024 | 18,50 | 18,54 | 18,07 | 18,07 | -2,19% | - |
| 19.08.2024 | 18,33 | 18,59 | 18,25 | 18,48 | 0,54% | - |
| 16.08.2024 | 18,47 | 18,63 | 18,26 | 18,38 | -0,11% | - |
| 15.08.2024 | 17,93 | 18,52 | 17,69 | 18,40 | 3,18% | - |
| 14.08.2024 | 18,29 | 18,40 | 17,72 | 17,83 | -2,31% | - |
| 13.08.2024 | 18,00 | 18,49 | 17,98 | 18,25 | 1,69% | - |
| 12.08.2024 | 18,49 | 18,64 | 17,91 | 17,95 | -2,73% | - |
| 09.08.2024 | 18,45 | 18,62 | 18,28 | 18,45 | -0,08% | - |
| 08.08.2024 | 18,20 | 18,61 | 17,92 | 18,47 | 1,60% | - |
| 07.08.2024 | 19,86 | 20,11 | 18,18 | 18,18 | -7,51% | - |
| 06.08.2024 | 20,04 | 20,05 | 19,54 | 19,65 | -0,20% | 105,00 |
| 05.08.2024 | 19,54 | 20,01 | 19,17 | 19,69 | -4,28% | - |
| 02.08.2024 | 21,64 | 21,64 | 20,42 | 20,57 | -5,60% | - |