13,940€
-4,78%
Echtzeit-Aktienkurs Vishay Intertechnology
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.01.2025 | 16,49 | 16,57 | 16,10 | 16,47 | -0,22% | - |
| 22.01.2025 | 16,70 | 16,92 | 16,39 | 16,51 | -0,62% | - |
| 21.01.2025 | 15,93 | 16,78 | 15,91 | 16,61 | 4,18% | - |
| 20.01.2025 | 16,00 | 16,02 | 15,90 | 15,94 | 0,17% | - |
| 17.01.2025 | 16,07 | 16,40 | 15,92 | 15,92 | -0,77% | - |
| 16.01.2025 | 16,05 | 16,40 | 15,94 | 16,04 | 0,28% | - |
| 15.01.2025 | 15,66 | 16,39 | 15,60 | 15,99 | 2,55% | - |
| 14.01.2025 | 15,93 | 16,21 | 15,41 | 15,60 | -2,04% | - |
| 13.01.2025 | 15,88 | 16,06 | 15,70 | 15,92 | -0,34% | - |
| 10.01.2025 | 16,09 | 16,16 | 15,56 | 15,98 | -0,81% | - |
| 09.01.2025 | 16,11 | 16,13 | 16,07 | 16,11 | -0,12% | - |
| 08.01.2025 | 16,75 | 16,83 | 16,01 | 16,13 | -2,94% | - |
| 07.01.2025 | 16,49 | 17,02 | 16,46 | 16,61 | 0,42% | - |
| 06.01.2025 | 16,67 | 17,14 | 16,48 | 16,54 | -0,61% | - |
| 03.01.2025 | 16,30 | 16,70 | 16,21 | 16,65 | 2,38% | - |
| 02.01.2025 | 16,40 | 16,79 | 16,12 | 16,26 | -1,82% | 40,00 |
| 30.12.2024 | 16,71 | 16,75 | 16,53 | 16,56 | -1,19% | - |
| 27.12.2024 | 17,01 | 17,08 | 16,60 | 16,76 | 1,25% | - |
| 23.12.2024 | 16,57 | 16,64 | 16,19 | 16,55 | 0,63% | - |
| 20.12.2024 | 16,34 | 16,72 | 16,10 | 16,45 | 0,12% | - |
| 19.12.2024 | 16,72 | 17,04 | 16,29 | 16,43 | -2,10% | - |
| 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% | - |