15,226$
-1,45%
Echtzeit-Aktienkurs Vishay Intertechnology
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 15,12 | 15,67 | 15,12 | 15,45 | 0,78% | 1.406.446,00 |
| 17.06.2025 | 15,48 | 15,73 | 15,29 | 15,33 | -2,54% | 1.113.660,00 |
| 16.06.2025 | 15,36 | 15,79 | 15,35 | 15,73 | 3,69% | 1.443.721,00 |
| 13.06.2025 | 15,50 | 15,70 | 15,10 | 15,17 | -4,89% | 1.360.457,00 |
| 12.06.2025 | 15,66 | 16,06 | 15,66 | 15,95 | 0,31% | 1.502.721,00 |
| 11.06.2025 | 16,14 | 16,22 | 15,55 | 15,90 | -0,44% | 1.713.726,00 |
| 10.06.2025 | 15,76 | 16,24 | 15,57 | 15,97 | 2,37% | 1.305.771,00 |
| 09.06.2025 | 15,30 | 15,77 | 15,18 | 15,60 | 2,90% | 1.441.376,00 |
| 06.06.2025 | 15,16 | 15,30 | 15,04 | 15,16 | 2,99% | 811.264,00 |
| 05.06.2025 | 14,85 | 15,04 | 14,65 | 14,72 | -0,74% | 717.361,00 |
| 04.06.2025 | 14,87 | 15,11 | 14,78 | 14,83 | 0,34% | 1.542.997,00 |
| 03.06.2025 | 13,91 | 14,80 | 13,81 | 14,78 | 6,03% | 1.606.692,00 |
| 02.06.2025 | 14,05 | 14,05 | 13,77 | 13,94 | -0,92% | 1.062.911,00 |
| 30.05.2025 | 14,08 | 14,17 | 13,85 | 14,07 | -1,54% | 1.600.466,00 |
| 29.05.2025 | 14,30 | 14,41 | 14,09 | 14,29 | 1,06% | 822.983,00 |
| 28.05.2025 | 14,44 | 14,57 | 14,13 | 14,14 | -2,28% | 1.020.029,00 |
| 27.05.2025 | 14,29 | 14,58 | 14,07 | 14,47 | 4,03% | 1.341.072,00 |
| 23.05.2025 | 13,78 | 14,03 | 13,60 | 13,91 | -2,11% | 1.006.919,00 |
| 22.05.2025 | 14,32 | 14,48 | 14,17 | 14,21 | -0,49% | 1.457.972,00 |
| 21.05.2025 | 14,51 | 14,78 | 14,21 | 14,28 | -4,03% | 1.566.669,00 |
| 20.05.2025 | 14,91 | 15,08 | 14,76 | 14,88 | -0,87% | 1.170.961,00 |
| 19.05.2025 | 15,05 | 15,10 | 14,77 | 15,01 | -1,70% | 1.176.892,00 |
| 16.05.2025 | 15,00 | 15,35 | 14,86 | 15,27 | 1,19% | 1.899.423,00 |
| 15.05.2025 | 14,87 | 15,14 | 14,75 | 15,09 | -0,26% | 1.472.150,00 |
| 14.05.2025 | 15,03 | 15,30 | 14,86 | 15,13 | 1,95% | 2.686.563,00 |
| 13.05.2025 | 14,63 | 15,20 | 14,63 | 14,84 | 0,68% | 2.194.109,00 |
| 12.05.2025 | 14,00 | 14,90 | 13,88 | 14,74 | 12,18% | 3.436.588,00 |
| 09.05.2025 | 13,07 | 13,34 | 12,90 | 13,14 | 2,18% | 1.500.710,00 |
| 08.05.2025 | 12,45 | 13,12 | 12,32 | 12,86 | 6,02% | 2.268.463,00 |
| 07.05.2025 | 13,40 | 13,57 | 12,00 | 12,13 | -9,75% | 3.432.134,00 |
| 06.05.2025 | 13,48 | 13,62 | 13,25 | 13,44 | -1,68% | 2.019.810,00 |
| 05.05.2025 | 13,57 | 13,92 | 13,57 | 13,67 | -0,36% | 1.601.786,00 |
| 02.05.2025 | 13,61 | 13,90 | 13,45 | 13,72 | 3,55% | 2.699.672,00 |
| 01.05.2025 | 13,17 | 13,55 | 13,16 | 13,25 | 2,00% | 1.470.572,00 |
| 30.04.2025 | 12,76 | 13,06 | 12,58 | 12,99 | -0,76% | 1.454.704,00 |
| 29.04.2025 | 13,12 | 13,23 | 12,93 | 13,09 | -0,61% | 1.548.051,00 |
| 28.04.2025 | 12,85 | 13,26 | 12,74 | 13,17 | 2,09% | 1.353.186,00 |
| 25.04.2025 | 12,77 | 12,94 | 12,51 | 12,90 | -0,31% | 1.412.463,00 |
| 24.04.2025 | 11,95 | 12,97 | 11,88 | 12,94 | 10,22% | 3.414.891,00 |
| 23.04.2025 | 11,87 | 12,12 | 11,66 | 11,74 | 5,01% | 3.219.456,00 |
| 22.04.2025 | 11,24 | 11,24 | 10,89 | 11,18 | 0,99% | 2.705.572,00 |
| 21.04.2025 | 11,10 | 11,11 | 10,66 | 11,07 | -1,51% | 2.073.211,00 |
| 17.04.2025 | 10,89 | 11,33 | 10,89 | 11,24 | 3,12% | 2.035.187,00 |
| 16.04.2025 | 11,08 | 11,24 | 10,57 | 10,90 | -4,05% | 1.774.482,00 |
| 15.04.2025 | 11,36 | 11,55 | 11,20 | 11,36 | -0,09% | 1.585.777,00 |
| 14.04.2025 | 11,38 | 11,60 | 10,99 | 11,37 | 1,88% | 1.993.821,00 |
| 11.04.2025 | 11,35 | 11,44 | 10,57 | 11,16 | -2,53% | 2.871.276,00 |
| 10.04.2025 | 12,35 | 12,45 | 11,15 | 11,45 | -11,38% | 3.031.633,00 |
| 09.04.2025 | 10,57 | 13,32 | 10,50 | 12,92 | 22,23% | 7.447.424,00 |
| 08.04.2025 | 11,96 | 12,07 | 10,35 | 10,57 | -9,04% | 5.153.899,00 |
| 07.04.2025 | 11,45 | 12,38 | 10,86 | 11,62 | -2,19% | 4.241.362,00 |
| 04.04.2025 | 12,36 | 12,36 | 10,58 | 11,88 | -4,58% | 5.614.730,00 |
| 03.04.2025 | 15,25 | 15,33 | 12,44 | 12,45 | -21,85% | 5.738.130,00 |
| 02.04.2025 | 15,47 | 15,97 | 15,33 | 15,93 | 1,92% | 1.743.758,00 |
| 01.04.2025 | 15,88 | 15,99 | 15,47 | 15,63 | -1,70% | 1.584.947,00 |
| 31.03.2025 | 15,90 | 16,30 | 15,64 | 15,90 | -1,73% | 1.754.085,00 |
| 28.03.2025 | 16,50 | 16,65 | 16,03 | 16,18 | -2,71% | 1.617.050,00 |
| 27.03.2025 | 16,75 | 16,83 | 16,45 | 16,63 | -1,01% | 1.167.680,00 |
| 26.03.2025 | 16,85 | 17,11 | 16,49 | 16,80 | -0,94% | 1.886.150,00 |
| 25.03.2025 | 17,19 | 17,38 | 16,95 | 16,96 | -2,14% | 1.369.699,00 |
| 24.03.2025 | 17,11 | 17,43 | 17,04 | 17,33 | 2,79% | 1.355.152,00 |
| 21.03.2025 | 16,93 | 17,13 | 16,74 | 16,86 | -2,03% | 12.185.907,00 |
| 20.03.2025 | 17,17 | 17,40 | 17,00 | 17,21 | -0,69% | 1.935.373,00 |
| 19.03.2025 | 16,89 | 17,46 | 16,89 | 17,33 | 1,70% | 1.335.037,00 |
| 18.03.2025 | 17,01 | 17,14 | 16,80 | 17,04 | -0,35% | 1.703.596,00 |
| 17.03.2025 | 16,50 | 17,15 | 16,41 | 17,10 | 1,36% | 2.817.507,00 |
| 14.03.2025 | 16,84 | 17,04 | 16,67 | 16,87 | 1,14% | 2.018.697,00 |
| 13.03.2025 | 16,60 | 17,14 | 16,53 | 16,68 | 0,30% | 1.164.174,00 |
| 12.03.2025 | 17,00 | 17,18 | 16,52 | 16,63 | -2,41% | 1.756.841,00 |
| 11.03.2025 | 17,72 | 17,89 | 16,89 | 17,04 | -3,35% | 1.409.763,00 |
| 10.03.2025 | 17,49 | 17,77 | 17,36 | 17,63 | -0,84% | 2.151.589,00 |
| 07.03.2025 | 17,38 | 17,86 | 17,17 | 17,78 | 0,91% | 1.431.538,00 |
| 06.03.2025 | 17,08 | 17,68 | 17,05 | 17,62 | 1,21% | 1.460.091,00 |
| 05.03.2025 | 17,12 | 17,42 | 16,99 | 17,41 | 2,77% | 1.541.144,00 |
| 04.03.2025 | 16,50 | 17,20 | 16,39 | 16,94 | 1,93% | 2.004.358,00 |
| 03.03.2025 | 17,33 | 17,40 | 16,47 | 16,62 | -3,03% | 2.009.319,00 |
| 28.02.2025 | 16,67 | 17,20 | 16,54 | 17,14 | 2,15% | 2.441.338,00 |
| 27.02.2025 | 17,66 | 17,85 | 16,77 | 16,78 | -6,62% | 2.952.946,00 |
| 26.02.2025 | 18,03 | 18,18 | 17,69 | 17,97 | -0,17% | 1.904.725,00 |
| 25.02.2025 | 18,30 | 18,50 | 17,79 | 18,00 | -1,91% | 2.334.164,00 |
| 24.02.2025 | 18,71 | 18,86 | 18,31 | 18,35 | -1,50% | 2.587.706,00 |
| 21.02.2025 | 19,27 | 19,52 | 18,50 | 18,63 | -2,36% | 2.184.658,00 |
| 20.02.2025 | 19,10 | 19,81 | 18,93 | 19,08 | -0,10% | 1.829.451,00 |
| 19.02.2025 | 18,56 | 19,33 | 18,44 | 19,10 | 2,69% | 2.575.398,00 |
| 18.02.2025 | 18,63 | 18,81 | 18,48 | 18,60 | -0,16% | 1.451.828,00 |
| 14.02.2025 | 17,85 | 18,69 | 17,82 | 18,63 | 4,96% | 2.106.431,00 |
| 13.02.2025 | 17,37 | 17,79 | 17,29 | 17,75 | 2,78% | 1.370.395,00 |
| 12.02.2025 | 16,59 | 17,35 | 16,44 | 17,27 | 1,53% | 1.548.166,00 |
| 11.02.2025 | 16,75 | 17,34 | 16,75 | 17,01 | 0,47% | 1.419.051,00 |
| 10.02.2025 | 17,15 | 17,22 | 16,88 | 16,93 | -1,40% | 1.362.047,00 |
| 07.02.2025 | 17,64 | 17,78 | 17,01 | 17,17 | -2,33% | 2.280.109,00 |
| 06.02.2025 | 18,32 | 18,36 | 17,35 | 17,58 | -3,83% | 2.721.235,00 |
| 05.02.2025 | 16,42 | 18,35 | 15,88 | 18,28 | 9,86% | 4.675.612,00 |
| 04.02.2025 | 16,22 | 16,69 | 16,22 | 16,64 | 2,34% | 1.756.222,00 |
| 03.02.2025 | 16,35 | 16,66 | 16,09 | 16,26 | -3,96% | 1.743.121,00 |
| 31.01.2025 | 16,55 | 17,07 | 16,38 | 16,93 | 1,68% | 2.248.366,00 |
| 30.01.2025 | 16,61 | 16,77 | 16,52 | 16,65 | 1,40% | 1.568.409,00 |
| 29.01.2025 | 16,28 | 16,52 | 16,10 | 16,42 | 1,05% | 1.402.611,00 |
| 28.01.2025 | 16,36 | 16,48 | 16,04 | 16,25 | -0,25% | 1.319.610,00 |
| 27.01.2025 | 16,66 | 16,91 | 16,28 | 16,29 | -3,38% | 1.955.598,00 |