13,775€
-6,99%
Echtzeit-Aktienkurs Vishay Intertechnology Inc.
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |