Vishay Intertechnology Inc.
[WKN: 861320 | ISIN: US9282981086]
Aktienkurse
12,856$ -0,65%
Echtzeit-Aktienkurs Vishay Intertechnology Inc.
Bid: Ask:

Aktienkurse zur Vishay Intertechnology Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
24.01.2025 17,08 17,20 16,74 16,86 -1,69% 1.878.035,00
23.01.2025 16,91 17,29 16,76 17,15 -0,29% 1.494.773,00
22.01.2025 17,36 17,63 17,06 17,20 -0,58% 1.318.960,00
21.01.2025 16,68 17,45 16,62 17,30 4,85% 1.982.303,00
17.01.2025 16,74 16,84 16,35 16,50 -0,06% 1.282.706,00
16.01.2025 16,62 16,90 16,38 16,51 0,30% 1.233.618,00
15.01.2025 16,48 16,89 16,34 16,46 2,36% 2.118.005,00
14.01.2025 16,49 16,68 15,87 16,08 -1,11% 1.780.172,00
13.01.2025 16,15 16,41 16,00 16,26 -0,61% 1.369.595,00
10.01.2025 16,40 16,42 15,91 16,36 -1,68% 1.468.943,00
08.01.2025 16,96 16,96 16,45 16,64 -3,26% 1.036.886,00
07.01.2025 17,40 17,60 17,16 17,20 0,06% 1.202.931,00
06.01.2025 17,45 17,78 17,12 17,19 0,17% 1.470.159,00
03.01.2025 16,78 17,21 16,66 17,16 2,82% 1.719.989,00
02.01.2025 17,15 17,33 16,52 16,69 -1,48% 979.963,00
31.12.2024 17,08 17,27 16,87 16,94 0,59% 1.156.755,00
30.12.2024 17,25 17,30 16,75 16,84 -3,66% 1.104.645,00
27.12.2024 17,65 17,81 17,28 17,48 -1,63% 1.214.583,00
26.12.2024 17,45 17,87 17,34 17,77 1,31% 1.249.671,00
24.12.2024 17,21 17,54 17,01 17,54 1,80% 502.713,00
23.12.2024 17,06 17,32 16,82 17,23 0,29% 2.015.836,00
20.12.2024 16,90 17,44 16,81 17,18 1,00% 22.842.693,00
19.12.2024 17,56 17,75 16,88 17,01 -2,13% 2.712.995,00
18.12.2024 17,71 18,24 17,18 17,38 -0,74% 2.759.482,00
17.12.2024 17,74 18,09 17,38 17,51 -1,30% 1.263.617,00
16.12.2024 17,64 18,65 17,64 17,74 -0,39% 2.723.536,00
13.12.2024 17,60 18,02 17,21 17,81 1,19% 2.005.513,00
12.12.2024 17,84 17,97 17,18 17,60 -2,38% 2.161.133,00
11.12.2024 18,00 18,65 17,90 18,03 0,95% 2.035.560,00
10.12.2024 18,09 18,28 17,77 17,86 -1,60% 1.720.134,00
09.12.2024 18,50 18,85 18,12 18,15 -0,17% 2.505.475,00
06.12.2024 18,34 18,40 17,87 18,18 -0,44% 1.982.782,00
05.12.2024 19,04 19,30 18,17 18,26 -3,39% 1.618.242,00
04.12.2024 18,75 19,52 18,67 18,90 2,22% 2.334.003,00
03.12.2024 19,35 19,57 18,45 18,49 -4,74% 2.438.406,00
02.12.2024 19,09 19,63 18,96 19,41 1,62% 3.090.422,00
29.11.2024 19,24 19,69 18,91 19,10 0,74% 1.982.445,00