37,590€
4,13%
Echtzeit-Aktienkurs Vishay Intertechnology Inc.
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 36,84 | 37,15 | 36,82 | 37,15 | 2,37% | - |
| 21.05.2026 | 36,50 | 36,86 | 34,73 | 36,29 | 5,04% | 2.603,00 |
| 20.05.2026 | 32,00 | 34,55 | 31,96 | 34,55 | 8,26% | - |
| 19.05.2026 | 31,58 | 32,17 | 29,87 | 31,92 | 0,68% | 160,00 |
| 18.05.2026 | 31,90 | 32,98 | 31,31 | 31,70 | -0,88% | 570,00 |
| 15.05.2026 | 32,17 | 32,69 | 30,77 | 31,98 | -1,92% | - |
| 14.05.2026 | 32,69 | 33,02 | 31,23 | 32,61 | 0,23% | - |
| 13.05.2026 | 29,67 | 34,18 | 29,56 | 32,53 | 13,44% | 1.400,00 |
| 12.05.2026 | 29,47 | 29,53 | 27,63 | 28,68 | -3,08% | - |
| 11.05.2026 | 29,38 | 29,99 | 28,93 | 29,59 | 1,77% | 1.350,00 |
| 08.05.2026 | 27,68 | 29,59 | 27,67 | 29,07 | 4,70% | 20.880,00 |
| 07.05.2026 | 28,56 | 28,95 | 27,52 | 27,77 | -2,80% | - |
| 06.05.2026 | 27,93 | 29,12 | 27,61 | 28,57 | 4,12% | - |
| 05.05.2026 | 26,26 | 27,82 | 26,20 | 27,44 | 4,81% | - |
| 04.05.2026 | 25,20 | 26,54 | 25,12 | 26,18 | 5,95% | 1.032,00 |
| 30.04.2026 | 23,84 | 24,73 | 23,67 | 24,71 | 4,64% | - |
| 29.04.2026 | 22,96 | 23,77 | 22,82 | 23,61 | 3,44% | - |
| 28.04.2026 | 24,06 | 24,09 | 21,83 | 22,83 | -3,71% | - |
| 27.04.2026 | 24,07 | 24,28 | 23,01 | 23,71 | -1,50% | - |
| 24.04.2026 | 24,11 | 24,31 | 23,41 | 24,07 | 2,47% | 16.000,00 |
| 23.04.2026 | 23,13 | 24,34 | 22,52 | 23,49 | 1,98% | - |
| 22.04.2026 | 23,18 | 23,46 | 22,63 | 23,03 | 0,28% | - |
| 21.04.2026 | 22,42 | 23,17 | 22,31 | 22,97 | 2,89% | 4.900,00 |
| 20.04.2026 | 21,77 | 22,66 | 21,73 | 22,32 | 1,92% | - |
| 17.04.2026 | 22,39 | 22,87 | 21,61 | 21,90 | -1,28% | - |
| 16.04.2026 | 20,22 | 22,39 | 19,78 | 22,19 | 10,21% | - |
| 15.04.2026 | 19,54 | 20,21 | 19,29 | 20,13 | 2,91% | - |
| 14.04.2026 | 19,63 | 20,04 | 19,47 | 19,56 | 0,57% | - |
| 13.04.2026 | 19,14 | 19,77 | 18,91 | 19,45 | 1,70% | - |
| 10.04.2026 | 18,89 | 19,25 | 18,12 | 19,13 | 5,14% | - |
| 09.04.2026 | 17,54 | 18,41 | 17,05 | 18,19 | 3,48% | - |
| 08.04.2026 | 16,78 | 17,63 | 16,25 | 17,58 | 7,28% | 6.400,00 |
| 07.04.2026 | 16,22 | 16,43 | 15,90 | 16,39 | 1,90% | - |
| 02.04.2026 | 15,68 | 16,20 | 15,37 | 16,08 | 1,23% | - |
| 01.04.2026 | 15,64 | 16,26 | 15,55 | 15,89 | 1,87% | - |
| 31.03.2026 | 14,54 | 15,60 | 14,51 | 15,59 | 7,84% | - |
| 30.03.2026 | 14,84 | 15,09 | 14,23 | 14,46 | -2,17% | - |
| 27.03.2026 | 15,21 | 15,26 | 14,71 | 14,78 | -2,86% | - |
| 26.03.2026 | 15,76 | 15,81 | 15,15 | 15,22 | -3,84% | - |
| 25.03.2026 | 15,76 | 16,29 | 15,71 | 15,82 | 0,27% | - |
| 24.03.2026 | 15,05 | 16,11 | 14,81 | 15,78 | 4,99% | 37,00 |
| 23.03.2026 | 14,25 | 15,44 | 14,12 | 15,03 | 4,74% | - |
| 20.03.2026 | 15,26 | 15,49 | 14,24 | 14,35 | -6,09% | - |
| 19.03.2026 | 15,17 | 15,40 | 14,72 | 15,28 | 0,46% | - |
| 18.03.2026 | 15,42 | 15,61 | 15,12 | 15,21 | -0,78% | - |
| 17.03.2026 | 15,08 | 15,52 | 14,91 | 15,33 | 1,46% | - |
| 16.03.2026 | 15,22 | 15,43 | 15,10 | 15,11 | 0,20% | - |
| 13.03.2026 | 14,90 | 15,21 | 14,85 | 15,08 | 1,00% | 6.000,00 |
| 12.03.2026 | 14,97 | 15,03 | 14,46 | 14,93 | -1,19% | - |
| 11.03.2026 | 14,90 | 15,27 | 14,80 | 15,11 | 1,23% | - |
| 10.03.2026 | 14,46 | 15,23 | 14,39 | 14,93 | 3,37% | - |
| 09.03.2026 | 14,21 | 14,50 | 13,53 | 14,44 | 0,73% | - |
| 06.03.2026 | 14,79 | 14,80 | 14,28 | 14,34 | -2,88% | - |
| 05.03.2026 | 15,30 | 15,36 | 14,48 | 14,76 | -3,37% | - |
| 04.03.2026 | 15,33 | 15,70 | 15,18 | 15,28 | -0,68% | - |
| 03.03.2026 | 16,23 | 16,25 | 15,27 | 15,38 | -6,12% | - |
| 02.03.2026 | 15,70 | 16,39 | 15,42 | 16,38 | 3,51% | - |
| 27.02.2026 | 16,45 | 16,48 | 15,67 | 15,83 | -4,04% | - |
| 26.02.2026 | 16,98 | 17,20 | 16,07 | 16,50 | -3,23% | - |
| 25.02.2026 | 16,62 | 17,29 | 16,60 | 17,05 | 2,37% | - |
| 24.02.2026 | 16,46 | 17,44 | 16,37 | 16,65 | 1,37% | - |
| 23.02.2026 | 16,49 | 16,74 | 16,14 | 16,43 | -1,59% | - |
| 20.02.2026 | 16,83 | 16,96 | 16,48 | 16,69 | -0,39% | - |
| 19.02.2026 | 16,48 | 16,77 | 15,76 | 16,76 | 1,56% | - |
| 18.02.2026 | 15,81 | 16,56 | 15,80 | 16,50 | 4,60% | - |
| 17.02.2026 | 15,83 | 16,06 | 15,42 | 15,77 | -0,83% | - |
| 16.02.2026 | 15,91 | 16,00 | 15,86 | 15,91 | 0,04% | - |
| 13.02.2026 | 16,31 | 16,50 | 15,82 | 15,90 | -2,29% | - |
| 12.02.2026 | 17,05 | 17,25 | 16,02 | 16,27 | -4,38% | - |
| 11.02.2026 | 16,29 | 17,18 | 16,10 | 17,02 | 4,42% | - |
| 10.02.2026 | 16,33 | 16,62 | 16,10 | 16,30 | -0,39% | 69,00 |
| 09.02.2026 | 16,84 | 16,94 | 16,33 | 16,36 | -3,35% | - |
| 06.02.2026 | 16,59 | 17,27 | 16,40 | 16,93 | 1,41% | - |
| 05.02.2026 | 16,90 | 17,07 | 16,03 | 16,69 | -0,82% | - |
| 04.02.2026 | 17,55 | 18,57 | 16,22 | 16,83 | -3,56% | - |
| 03.02.2026 | 17,95 | 17,99 | 17,03 | 17,45 | -0,42% | - |
| 02.02.2026 | 16,58 | 17,82 | 16,33 | 17,52 | 3,05% | - |
| 30.01.2026 | 17,03 | 17,10 | 16,46 | 17,01 | 0,83% | - |
| 29.01.2026 | 16,06 | 16,96 | 16,00 | 16,87 | 4,95% | - |
| 28.01.2026 | 15,55 | 16,14 | 15,51 | 16,07 | 4,67% | - |
| 27.01.2026 | 15,27 | 15,49 | 15,03 | 15,35 | 0,82% | - |
| 26.01.2026 | 15,52 | 15,68 | 15,07 | 15,23 | -2,29% | - |
| 23.01.2026 | 16,27 | 16,51 | 15,50 | 15,59 | -3,50% | - |
| 22.01.2026 | 16,55 | 16,78 | 16,02 | 16,15 | -0,45% | - |
| 21.01.2026 | 15,27 | 16,49 | 15,17 | 16,22 | 6,38% | - |
| 20.01.2026 | 15,40 | 15,53 | 15,15 | 15,25 | -1,28% | - |
| 19.01.2026 | 15,44 | 15,46 | 15,40 | 15,45 | -2,03% | - |
| 16.01.2026 | 15,44 | 15,90 | 15,33 | 15,77 | 2,40% | - |
| 15.01.2026 | 14,68 | 15,70 | 14,67 | 15,40 | 5,72% | - |
| 14.01.2026 | 13,72 | 14,65 | 13,63 | 14,57 | 5,81% | - |
| 13.01.2026 | 13,77 | 14,00 | 13,74 | 13,77 | -0,15% | - |
| 12.01.2026 | 13,76 | 13,93 | 13,60 | 13,79 | -0,85% | 10.374,00 |
| 09.01.2026 | 13,81 | 13,97 | 13,69 | 13,90 | 0,69% | - |
| 08.01.2026 | 13,80 | 13,95 | 13,56 | 13,81 | -0,01% | - |
| 07.01.2026 | 14,13 | 14,19 | 13,68 | 13,81 | -2,08% | - |
| 06.01.2026 | 13,18 | 14,17 | 13,12 | 14,10 | 7,06% | - |
| 05.01.2026 | 13,15 | 13,69 | 13,12 | 13,17 | 0,81% | - |
| 02.01.2026 | 12,35 | 13,14 | 12,34 | 13,07 | 4,49% | - |
| 30.12.2025 | 12,64 | 12,73 | 12,51 | 12,51 | -0,14% | - |
| 29.12.2025 | 12,76 | 12,76 | 12,49 | 12,52 | -1,46% | - |