25,170€
-4,22%
Echtzeit-Aktienkurs Vishay Intertechnology
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 25,57 | 26,57 | 25,03 | 25,21 | -4,13% | - |
| 11.11.2026 | 25,16 | 27,03 | 24,95 | 26,29 | 8,70% | 1.800,00 |
| 10.11.2026 | 23,90 | 24,36 | 22,52 | 24,19 | 2,63% | - |
| 09.11.2026 | 20,84 | 23,72 | 20,17 | 23,57 | 12,70% | - |
| 06.11.2026 | 20,14 | 21,42 | 19,85 | 20,91 | 6,63% | - |
| 05.11.2026 | 22,71 | 22,79 | 19,12 | 19,61 | -14,25% | 2.139,00 |
| 04.11.2026 | 24,41 | 27,35 | 22,40 | 22,87 | -5,87% | 1.980,00 |
| 03.11.2026 | 22,78 | 24,61 | 22,73 | 24,30 | 6,07% | - |
| 02.11.2026 | 24,70 | 25,00 | 22,81 | 22,91 | -4,36% | - |
| 30.10.2026 | 25,01 | 25,02 | 23,27 | 23,95 | -6,35% | 13.020,00 |
| 29.10.2026 | 25,86 | 27,21 | 25,51 | 25,58 | -4,61% | - |
| 28.10.2026 | 26,63 | 27,26 | 26,36 | 26,81 | 1,00% | - |
| 27.10.2026 | 23,76 | 26,75 | 23,60 | 26,55 | 11,32% | - |
| 26.10.2026 | 23,92 | 24,55 | 23,35 | 23,85 | -0,25% | - |
| 23.10.2026 | 24,60 | 24,83 | 23,80 | 23,91 | -1,38% | - |
| 22.10.2026 | 25,78 | 26,10 | 23,95 | 24,24 | -8,75% | - |
| 21.10.2026 | 26,28 | 26,75 | 25,69 | 26,57 | 5,02% | 4.700,00 |
| 20.10.2026 | 25,31 | 25,57 | 24,28 | 25,30 | -0,49% | - |
| 19.10.2026 | 25,02 | 26,04 | 25,02 | 25,42 | 2,94% | - |
| 16.10.2026 | 25,65 | 25,68 | 24,24 | 24,70 | -3,42% | 189,00 |
| 15.10.2026 | 25,31 | 25,57 | 23,78 | 25,57 | -1,52% | 8.016,00 |
| 14.10.2026 | 28,32 | 28,75 | 25,65 | 25,97 | -8,35% | - |
| 13.10.2026 | 28,47 | 28,48 | 27,31 | 28,33 | -1,08% | - |
| 12.10.2026 | 30,68 | 30,68 | 28,24 | 28,64 | -5,74% | - |
| 09.10.2026 | 30,99 | 31,98 | 30,38 | 30,39 | -0,28% | - |
| 08.10.2026 | 32,87 | 32,89 | 30,35 | 30,47 | -7,15% | - |
| 07.10.2026 | 33,89 | 34,06 | 32,23 | 32,82 | -2,21% | - |
| 06.10.2026 | 33,13 | 33,85 | 32,66 | 33,56 | 1,60% | - |
| 05.10.2026 | 34,22 | 34,53 | 32,70 | 33,03 | -2,49% | 14.668,00 |
| 02.10.2026 | 30,86 | 34,59 | 30,82 | 33,87 | 11,21% | 26.108,00 |
| 01.10.2026 | 29,70 | 30,49 | 28,74 | 30,46 | 5,73% | - |
| 30.09.2026 | 28,61 | 29,19 | 28,36 | 28,81 | 0,65% | - |
| 29.09.2026 | 28,24 | 29,22 | 28,24 | 28,62 | 0,76% | - |
| 28.09.2026 | 27,90 | 28,62 | 27,50 | 28,41 | -0,53% | - |
| 25.09.2026 | 28,06 | 29,12 | 28,03 | 28,56 | 2,15% | - |
| 24.09.2026 | 28,50 | 28,59 | 27,60 | 27,96 | -2,68% | - |
| 23.09.2026 | 29,05 | 29,17 | 27,94 | 28,73 | -0,62% | 1.610,00 |
| 22.09.2026 | 28,49 | 29,27 | 27,75 | 28,91 | 1,71% | - |
| 21.09.2026 | 28,50 | 29,37 | 28,11 | 28,42 | 0,23% | - |
| 18.09.2026 | 27,85 | 28,52 | 27,69 | 28,36 | 2,12% | - |
| 17.09.2026 | 27,45 | 28,66 | 27,42 | 27,77 | 1,80% | - |
| 16.09.2026 | 27,30 | 28,02 | 26,82 | 27,28 | 0,24% | - |
| 15.09.2026 | 26,63 | 28,16 | 26,60 | 27,21 | 1,64% | - |
| 14.09.2026 | 27,65 | 27,98 | 26,29 | 26,77 | -6,43% | 2.600,00 |
| 11.09.2026 | 27,04 | 29,33 | 27,03 | 28,61 | 6,10% | - |
| 10.09.2026 | 27,17 | 27,28 | 26,14 | 26,97 | -1,08% | - |
| 09.09.2026 | 27,23 | 27,71 | 26,56 | 27,26 | 0,42% | - |
| 08.09.2026 | 27,69 | 28,28 | 27,06 | 27,15 | -1,90% | - |
| 07.09.2026 | 27,72 | 27,77 | 27,54 | 27,67 | 1,08% | - |
| 04.09.2026 | 26,27 | 27,51 | 26,23 | 27,38 | 3,79% | - |
| 03.09.2026 | 26,40 | 26,78 | 25,93 | 26,38 | -0,34% | - |
| 02.09.2026 | 25,52 | 26,79 | 25,28 | 26,47 | 3,34% | - |
| 01.09.2026 | 26,27 | 26,31 | 25,30 | 25,61 | -2,44% | - |
| 31.08.2026 | 26,34 | 26,86 | 25,80 | 26,25 | -0,53% | - |
| 28.08.2026 | 27,05 | 27,28 | 26,26 | 26,39 | -2,33% | - |
| 27.08.2026 | 27,09 | 27,53 | 26,66 | 27,02 | 2,87% | - |
| 26.08.2026 | 26,95 | 27,08 | 26,02 | 26,27 | -1,44% | - |
| 25.08.2026 | 26,24 | 27,33 | 26,22 | 26,65 | 2,19% | - |
| 24.08.2026 | 26,90 | 26,93 | 25,65 | 26,08 | -3,71% | - |
| 21.08.2026 | 27,17 | 27,84 | 26,27 | 27,09 | -0,48% | - |
| 20.08.2026 | 27,46 | 28,50 | 26,67 | 27,22 | -0,55% | - |
| 19.08.2026 | 28,79 | 29,74 | 26,97 | 27,37 | -4,92% | - |
| 18.08.2026 | 30,09 | 30,17 | 27,53 | 28,78 | -6,18% | - |
| 17.08.2026 | 30,97 | 31,48 | 30,41 | 30,68 | 1,10% | - |
| 14.08.2026 | 29,02 | 30,54 | 28,77 | 30,34 | 4,96% | - |
| 13.08.2026 | 29,34 | 30,20 | 28,82 | 28,91 | -1,04% | - |
| 12.08.2026 | 28,93 | 31,00 | 28,92 | 29,21 | 1,37% | - |
| 11.08.2026 | 29,16 | 29,65 | 28,68 | 28,82 | 0,40% | - |
| 10.08.2026 | 30,74 | 31,52 | 28,69 | 28,70 | -6,26% | - |
| 07.08.2026 | 28,79 | 30,72 | 28,25 | 30,62 | 7,16% | - |
| 06.08.2026 | 28,79 | 30,11 | 27,54 | 28,57 | -0,44% | - |
| 05.08.2026 | 35,02 | 36,96 | 28,70 | 28,70 | -15,91% | - |
| 04.08.2026 | 31,12 | 34,16 | 31,08 | 34,13 | 11,27% | - |
| 03.08.2026 | 29,93 | 31,12 | 28,52 | 30,67 | 3,46% | - |
| 31.07.2026 | 30,70 | 32,03 | 29,46 | 29,65 | 1,09% | 4.800,00 |
| 30.07.2026 | 25,75 | 29,90 | 25,75 | 29,33 | 12,31% | - |
| 29.07.2026 | 28,29 | 29,26 | 26,07 | 26,11 | -9,02% | - |
| 28.07.2026 | 32,03 | 32,05 | 28,44 | 28,70 | -12,11% | - |
| 27.07.2026 | 34,00 | 34,94 | 30,72 | 32,66 | -2,48% | - |
| 24.07.2026 | 35,59 | 35,79 | 33,17 | 33,49 | -6,64% | - |
| 23.07.2026 | 34,79 | 36,84 | 33,70 | 35,87 | 2,49% | - |
| 22.07.2026 | 34,28 | 35,84 | 33,40 | 35,00 | 0,43% | - |
| 21.07.2026 | 33,50 | 35,02 | 33,50 | 34,85 | 7,08% | - |
| 20.07.2026 | 32,85 | 34,02 | 32,20 | 32,54 | -1,36% | - |
| 17.07.2026 | 30,84 | 33,77 | 29,29 | 32,99 | 4,66% | 350,00 |
| 16.07.2026 | 35,26 | 35,33 | 31,44 | 31,52 | -10,66% | 4.710,00 |
| 15.07.2026 | 36,65 | 37,07 | 33,83 | 35,28 | -3,66% | 120,00 |
| 14.07.2026 | 36,96 | 38,90 | 35,58 | 36,62 | -0,57% | 70,00 |
| 13.07.2026 | 37,50 | 37,99 | 36,26 | 36,83 | -5,66% | - |
| 10.07.2026 | 38,81 | 39,22 | 38,01 | 39,04 | 1,34% | 2.860,00 |
| 09.07.2026 | 37,11 | 40,20 | 37,03 | 38,53 | 4,53% | - |
| 08.07.2026 | 36,83 | 37,17 | 34,85 | 36,86 | -0,46% | - |
| 07.07.2026 | 40,02 | 40,12 | 35,36 | 37,03 | -8,26% | - |
| 06.07.2026 | 40,33 | 44,06 | 39,86 | 40,36 | -0,16% | 8.910,00 |
| 03.07.2026 | 40,30 | 40,54 | 39,99 | 40,43 | 0,47% | - |
| 02.07.2026 | 44,60 | 45,56 | 39,14 | 40,24 | -10,61% | - |
| 01.07.2026 | 47,16 | 48,22 | 44,34 | 45,01 | -4,11% | - |
| 30.06.2026 | 47,59 | 47,59 | 43,59 | 46,94 | -4,22% | 1.335,00 |
| 29.06.2026 | 49,86 | 51,07 | 43,65 | 49,01 | -0,77% | 360,00 |
| 26.06.2026 | 51,20 | 51,93 | 47,81 | 49,39 | -6,26% | 1.350,00 |