18,438$
0,75%
Echtzeit-Aktienkurs Vishay Intertechnology
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 18,39 | 18,47 | 18,12 | 18,45 | 0,82% | 688.108,00 |
| 16.10.2024 | 18,38 | 18,43 | 18,21 | 18,30 | 1,05% | 598.771,00 |
| 15.10.2024 | 18,42 | 18,68 | 18,09 | 18,11 | -1,52% | 729.605,00 |
| 14.10.2024 | 18,21 | 18,47 | 18,04 | 18,39 | 0,99% | 704.381,00 |
| 11.10.2024 | 17,73 | 18,21 | 17,65 | 18,21 | 2,59% | 769.238,00 |
| 10.10.2024 | 17,72 | 17,78 | 17,49 | 17,75 | -0,89% | 625.966,00 |
| 09.10.2024 | 17,78 | 18,04 | 17,68 | 17,91 | 0,96% | 710.584,00 |
| 08.10.2024 | 17,79 | 17,80 | 17,48 | 17,74 | -0,39% | 614.381,00 |
| 07.10.2024 | 17,84 | 17,90 | 17,68 | 17,81 | -1,06% | 1.093.243,00 |
| 04.10.2024 | 18,11 | 18,13 | 17,82 | 18,00 | 1,35% | 591.759,00 |
| 03.10.2024 | 18,03 | 18,19 | 17,63 | 17,76 | -2,52% | 774.816,00 |
| 02.10.2024 | 18,31 | 18,52 | 18,14 | 18,22 | -0,76% | 684.569,00 |
| 01.10.2024 | 18,86 | 18,87 | 18,29 | 18,36 | -2,91% | 1.103.127,00 |
| 30.09.2024 | 18,88 | 19,01 | 18,70 | 18,91 | -0,84% | 1.547.810,00 |
| 27.09.2024 | 18,81 | 19,11 | 18,65 | 19,07 | 3,08% | 1.669.004,00 |
| 26.09.2024 | 18,38 | 18,76 | 18,26 | 18,50 | 3,47% | 2.737.657,00 |
| 25.09.2024 | 18,53 | 18,53 | 17,86 | 17,88 | -3,46% | 1.481.756,00 |
| 24.09.2024 | 18,62 | 18,80 | 18,27 | 18,52 | 0,22% | 1.291.094,00 |
| 23.09.2024 | 18,54 | 18,68 | 18,39 | 18,48 | 0,05% | 961.192,00 |
| 20.09.2024 | 18,60 | 18,72 | 18,34 | 18,47 | -1,60% | 5.471.543,00 |
| 19.09.2024 | 18,94 | 18,97 | 18,50 | 18,77 | 2,29% | 1.306.284,00 |
| 18.09.2024 | 18,50 | 18,99 | 18,28 | 18,35 | -0,49% | 1.165.142,00 |
| 17.09.2024 | 18,52 | 18,75 | 18,31 | 18,44 | 0,66% | 914.808,00 |
| 16.09.2024 | 18,38 | 18,48 | 18,02 | 18,32 | -0,54% | 1.078.850,00 |
| 13.09.2024 | 18,26 | 18,45 | 18,14 | 18,42 | 2,28% | 1.047.314,00 |
| 12.09.2024 | 18,02 | 18,16 | 17,56 | 18,01 | -0,06% | 1.717.359,00 |
| 11.09.2024 | 17,76 | 18,05 | 17,42 | 18,02 | 1,35% | 1.528.016,00 |
| 10.09.2024 | 17,73 | 17,92 | 17,50 | 17,78 | -0,56% | 2.355.894,00 |
| 09.09.2024 | 18,43 | 18,44 | 17,75 | 17,88 | -3,14% | 2.589.159,00 |
| 06.09.2024 | 18,82 | 18,87 | 18,44 | 18,46 | -2,22% | 1.615.041,00 |
| 05.09.2024 | 19,05 | 19,19 | 18,65 | 18,88 | -1,15% | 1.628.558,00 |
| 04.09.2024 | 18,78 | 19,19 | 18,71 | 19,10 | 0,90% | 1.307.394,00 |
| 03.09.2024 | 19,82 | 19,87 | 18,93 | 18,93 | -6,05% | 1.860.467,00 |
| 30.08.2024 | 20,37 | 20,41 | 19,98 | 20,15 | 0,00% | 1.566.527,00 |
| 29.08.2024 | 19,97 | 20,60 | 19,92 | 20,15 | 1,82% | 1.400.907,00 |
| 28.08.2024 | 20,10 | 20,27 | 19,78 | 19,79 | -2,08% | 1.348.002,00 |
| 27.08.2024 | 20,34 | 20,36 | 20,05 | 20,21 | -1,27% | 1.079.762,00 |
| 26.08.2024 | 20,81 | 20,91 | 20,47 | 20,47 | -0,82% | 644.411,00 |
| 23.08.2024 | 20,13 | 20,84 | 20,13 | 20,64 | 3,51% | 909.291,00 |
| 22.08.2024 | 20,26 | 20,45 | 19,89 | 19,94 | -1,82% | 978.069,00 |
| 21.08.2024 | 20,35 | 20,56 | 20,22 | 20,31 | 1,04% | 1.600.207,00 |
| 20.08.2024 | 20,34 | 20,47 | 20,08 | 20,10 | -1,76% | 939.738,00 |
| 19.08.2024 | 20,31 | 20,57 | 20,30 | 20,46 | 0,99% | 826.064,00 |
| 16.08.2024 | 20,12 | 20,46 | 20,12 | 20,26 | 0,30% | 827.341,00 |
| 15.08.2024 | 20,12 | 20,33 | 19,99 | 20,20 | 3,01% | 1.108.013,00 |
| 14.08.2024 | 20,32 | 20,32 | 19,54 | 19,61 | -2,39% | 830.321,00 |
| 13.08.2024 | 19,79 | 20,29 | 19,76 | 20,09 | 2,40% | 1.190.949,00 |
| 12.08.2024 | 20,16 | 20,20 | 19,57 | 19,62 | -2,63% | 1.168.764,00 |
| 09.08.2024 | 20,14 | 20,35 | 19,99 | 20,15 | -0,10% | 2.237.953,00 |
| 08.08.2024 | 19,90 | 20,28 | 19,64 | 20,17 | 1,61% | 1.059.168,00 |
| 07.08.2024 | 21,61 | 22,45 | 19,83 | 19,85 | -7,55% | 2.176.465,00 |
| 06.08.2024 | 21,45 | 21,88 | 21,33 | 21,47 | -0,46% | 1.040.536,00 |
| 05.08.2024 | 21,28 | 21,92 | 21,04 | 21,57 | -3,83% | 1.384.402,00 |
| 02.08.2024 | 22,56 | 23,00 | 22,27 | 22,43 | -4,67% | 1.227.002,00 |
| 01.08.2024 | 24,25 | 24,33 | 23,28 | 23,53 | -3,21% | 1.595.538,00 |
| 31.07.2024 | 24,28 | 24,69 | 23,85 | 24,31 | 1,97% | 938.377,00 |
| 30.07.2024 | 24,03 | 24,13 | 23,69 | 23,84 | -0,91% | 1.482.419,00 |
| 29.07.2024 | 24,20 | 24,55 | 23,96 | 24,06 | 0,25% | 993.352,00 |
| 26.07.2024 | 23,76 | 24,06 | 23,60 | 24,00 | 3,09% | 794.598,00 |
| 25.07.2024 | 23,40 | 23,81 | 23,21 | 23,28 | -0,89% | 1.686.793,00 |
| 24.07.2024 | 23,88 | 24,37 | 23,46 | 23,49 | -2,25% | 1.420.227,00 |
| 23.07.2024 | 24,02 | 24,22 | 23,76 | 24,03 | -0,99% | 1.048.261,00 |
| 22.07.2024 | 23,79 | 24,28 | 23,49 | 24,27 | 3,14% | 741.162,00 |
| 19.07.2024 | 23,86 | 23,97 | 23,40 | 23,53 | -1,75% | 883.900,00 |
| 18.07.2024 | 24,20 | 24,54 | 23,71 | 23,95 | -1,32% | 1.427.890,00 |
| 17.07.2024 | 23,87 | 24,47 | 23,87 | 24,27 | 0,17% | 1.743.799,00 |
| 16.07.2024 | 23,72 | 24,33 | 23,69 | 24,23 | 3,33% | 1.294.439,00 |
| 15.07.2024 | 23,34 | 23,75 | 23,25 | 23,45 | 1,03% | 741.085,00 |
| 12.07.2024 | 23,25 | 23,46 | 23,16 | 23,21 | 0,91% | 661.620,00 |
| 11.07.2024 | 23,22 | 23,28 | 22,91 | 23,00 | 2,50% | 828.398,00 |
| 10.07.2024 | 22,26 | 22,52 | 22,14 | 22,44 | 1,72% | 925.838,00 |
| 09.07.2024 | 22,46 | 22,46 | 22,05 | 22,06 | -2,00% | 678.732,00 |
| 08.07.2024 | 22,50 | 22,67 | 22,38 | 22,51 | 1,21% | 677.043,00 |
| 05.07.2024 | 22,28 | 22,28 | 22,02 | 22,24 | 0,00% | 464.883,00 |
| 03.07.2024 | 22,09 | 22,33 | 22,01 | 22,24 | 1,28% | 382.198,00 |
| 02.07.2024 | 21,85 | 22,12 | 21,80 | 21,96 | 0,78% | 607.565,00 |
| 01.07.2024 | 22,24 | 22,45 | 21,78 | 21,79 | -2,29% | 775.758,00 |
| 28.06.2024 | 22,36 | 22,58 | 22,15 | 22,30 | 0,95% | 1.375.468,00 |
| 27.06.2024 | 22,14 | 22,14 | 21,93 | 22,09 | 0,23% | 635.474,00 |
| 26.06.2024 | 21,98 | 22,11 | 21,83 | 22,04 | 0,18% | 763.929,00 |
| 25.06.2024 | 22,00 | 22,03 | 21,73 | 22,00 | -0,32% | 859.288,00 |
| 24.06.2024 | 22,47 | 22,64 | 22,07 | 22,07 | -1,52% | 821.920,00 |
| 21.06.2024 | 22,41 | 22,54 | 22,25 | 22,41 | -0,40% | 2.166.094,00 |
| 20.06.2024 | 22,26 | 22,74 | 22,14 | 22,50 | 0,72% | 1.241.662,00 |
| 18.06.2024 | 22,39 | 22,53 | 22,18 | 22,34 | -0,13% | 1.155.513,00 |
| 17.06.2024 | 22,01 | 22,41 | 21,94 | 22,37 | 0,36% | 824.702,00 |
| 14.06.2024 | 22,77 | 22,85 | 22,24 | 22,29 | -3,13% | 1.034.460,00 |
| 13.06.2024 | 23,09 | 23,28 | 22,71 | 23,01 | -1,24% | 576.244,00 |
| 12.06.2024 | 23,30 | 23,67 | 23,16 | 23,30 | 2,46% | 1.428.973,00 |
| 11.06.2024 | 22,47 | 23,04 | 22,33 | 22,74 | 0,49% | 1.005.781,00 |
| 10.06.2024 | 22,34 | 22,70 | 22,17 | 22,63 | 0,00% | 956.446,00 |
| 07.06.2024 | 22,80 | 22,95 | 22,50 | 22,63 | -1,99% | 989.086,00 |
| 06.06.2024 | 23,31 | 23,35 | 23,02 | 23,09 | -0,99% | 564.464,00 |
| 05.06.2024 | 23,05 | 23,50 | 22,88 | 23,32 | 1,88% | 913.153,00 |
| 04.06.2024 | 23,57 | 23,61 | 22,81 | 22,89 | -4,11% | 1.235.636,00 |
| 03.06.2024 | 23,97 | 23,99 | 23,62 | 23,87 | 1,02% | 659.068,00 |
| 31.05.2024 | 23,55 | 23,72 | 23,23 | 23,63 | 0,98% | 1.356.883,00 |
| 30.05.2024 | 23,51 | 23,58 | 23,35 | 23,40 | 0,09% | 650.529,00 |
| 29.05.2024 | 23,45 | 23,59 | 23,31 | 23,38 | -1,85% | 696.238,00 |
| 28.05.2024 | 24,08 | 24,19 | 23,82 | 23,82 | -0,75% | 929.571,00 |