43,616$
3,43%
Echtzeit-Aktienkurs Vishay Intertechnology Inc.
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 40,59 | 42,79 | 40,32 | 42,17 | 5,00% | 6.117.794,00 |
| 20.05.2026 | 37,85 | 40,19 | 37,41 | 40,16 | 8,42% | 5.787.028,00 |
| 19.05.2026 | 35,95 | 37,35 | 34,56 | 37,04 | 0,24% | 5.777.914,00 |
| 18.05.2026 | 37,91 | 38,46 | 36,43 | 36,95 | -0,75% | 5.104.689,00 |
| 15.05.2026 | 36,63 | 37,68 | 35,74 | 37,23 | -2,00% | 5.156.407,00 |
| 14.05.2026 | 38,48 | 38,67 | 36,45 | 37,99 | -1,32% | 5.716.156,00 |
| 13.05.2026 | 36,39 | 40,07 | 35,30 | 38,50 | 14,48% | 11.895.716,00 |
| 12.05.2026 | 34,20 | 34,65 | 32,40 | 33,63 | -3,45% | 9.371.680,00 |
| 11.05.2026 | 34,42 | 35,34 | 34,39 | 34,83 | 1,66% | 4.479.888,00 |
| 08.05.2026 | 33,49 | 34,85 | 33,20 | 34,26 | 5,12% | 4.577.344,00 |
| 07.05.2026 | 33,57 | 33,86 | 32,28 | 32,59 | -2,89% | 4.594.770,00 |
| 06.05.2026 | 32,95 | 34,23 | 32,44 | 33,56 | 4,58% | 5.527.098,00 |
| 05.05.2026 | 31,10 | 32,59 | 30,86 | 32,09 | 4,97% | 5.376.784,00 |
| 04.05.2026 | 30,00 | 31,10 | 29,69 | 30,57 | 3,35% | 5.450.295,00 |
| 01.05.2026 | 28,57 | 29,67 | 28,38 | 29,58 | 2,11% | 2.663.308,00 |
| 30.04.2026 | 27,98 | 29,02 | 27,67 | 28,97 | 4,21% | 2.393.407,00 |
| 29.04.2026 | 27,15 | 27,84 | 26,70 | 27,80 | 3,96% | 2.647.723,00 |
| 28.04.2026 | 26,50 | 27,25 | 26,25 | 26,74 | -3,71% | 2.772.710,00 |
| 27.04.2026 | 28,17 | 28,25 | 26,98 | 27,77 | -1,49% | 2.731.671,00 |
| 24.04.2026 | 28,14 | 28,48 | 27,38 | 28,19 | 3,15% | 2.446.937,00 |
| 23.04.2026 | 27,45 | 28,47 | 27,15 | 27,33 | 1,45% | 4.077.126,00 |
| 22.04.2026 | 27,38 | 27,53 | 26,50 | 26,94 | 0,11% | 3.113.126,00 |
| 21.04.2026 | 26,56 | 27,21 | 26,16 | 26,91 | 2,20% | 3.862.324,00 |
| 20.04.2026 | 26,34 | 26,68 | 26,06 | 26,33 | 1,58% | 2.405.678,00 |
| 17.04.2026 | 27,00 | 27,00 | 25,43 | 25,92 | -1,26% | 4.103.916,00 |
| 16.04.2026 | 23,75 | 26,38 | 23,70 | 26,25 | 10,48% | 6.837.470,00 |
| 15.04.2026 | 22,99 | 23,86 | 22,70 | 23,76 | 2,72% | 2.063.444,00 |
| 14.04.2026 | 23,36 | 23,67 | 22,99 | 23,13 | 1,27% | 1.781.921,00 |
| 13.04.2026 | 22,34 | 23,18 | 22,01 | 22,84 | 1,65% | 3.132.039,00 |
| 10.04.2026 | 21,99 | 22,57 | 21,76 | 22,47 | 5,34% | 2.246.445,00 |
| 09.04.2026 | 20,50 | 21,56 | 20,50 | 21,33 | 4,10% | 2.560.719,00 |
| 08.04.2026 | 20,24 | 20,55 | 19,01 | 20,49 | 7,96% | 2.239.443,00 |
| 07.04.2026 | 18,75 | 19,06 | 18,52 | 18,98 | 1,17% | 1.514.050,00 |
| 06.04.2026 | 18,59 | 19,98 | 18,53 | 18,76 | 0,97% | 1.906.428,00 |
| 02.04.2026 | 17,84 | 18,73 | 17,79 | 18,58 | 0,92% | 1.371.560,00 |
| 01.04.2026 | 18,30 | 18,89 | 18,30 | 18,41 | 2,28% | 1.667.424,00 |
| 31.03.2026 | 16,91 | 18,04 | 16,82 | 18,00 | 8,70% | 2.402.143,00 |
| 30.03.2026 | 17,14 | 17,29 | 16,31 | 16,56 | -2,70% | 2.595.387,00 |
| 27.03.2026 | 17,26 | 17,40 | 16,93 | 17,02 | -2,58% | 1.612.021,00 |
| 26.03.2026 | 18,00 | 18,20 | 17,45 | 17,47 | -4,48% | 2.133.447,00 |
| 25.03.2026 | 18,55 | 18,84 | 18,17 | 18,29 | 0,16% | 2.208.883,00 |
| 24.03.2026 | 17,26 | 18,66 | 17,26 | 18,26 | 4,58% | 1.470.840,00 |
| 23.03.2026 | 17,78 | 17,89 | 17,05 | 17,46 | 4,86% | 1.298.483,00 |
| 20.03.2026 | 17,75 | 17,75 | 16,44 | 16,65 | -6,09% | 2.991.704,00 |
| 19.03.2026 | 17,10 | 17,85 | 16,90 | 17,73 | 1,37% | 2.106.145,00 |
| 18.03.2026 | 17,57 | 17,84 | 17,40 | 17,49 | -1,07% | 860.001,00 |
| 17.03.2026 | 17,53 | 17,92 | 17,39 | 17,68 | 1,73% | 959.425,00 |
| 16.03.2026 | 17,74 | 17,74 | 17,38 | 17,38 | 0,87% | 1.207.023,00 |
| 13.03.2026 | 17,18 | 17,49 | 17,03 | 17,23 | 0,47% | 1.184.492,00 |
| 12.03.2026 | 17,48 | 17,49 | 16,64 | 17,15 | -2,00% | 1.538.556,00 |
| 11.03.2026 | 17,26 | 17,67 | 17,14 | 17,50 | 1,10% | 1.880.538,00 |
| 10.03.2026 | 16,86 | 17,72 | 16,86 | 17,31 | 3,10% | 2.159.965,00 |
| 09.03.2026 | 16,36 | 16,84 | 15,61 | 16,79 | 0,60% | 2.466.700,00 |
| 06.03.2026 | 16,53 | 17,06 | 16,49 | 16,69 | -2,57% | 2.135.502,00 |
| 05.03.2026 | 17,56 | 17,80 | 16,75 | 17,13 | -3,66% | 1.843.733,00 |
| 04.03.2026 | 18,22 | 18,41 | 17,64 | 17,78 | -0,95% | 1.366.545,00 |
| 03.03.2026 | 18,38 | 18,45 | 17,62 | 17,95 | -6,27% | 2.153.142,00 |
| 02.03.2026 | 18,30 | 19,17 | 18,00 | 19,15 | 2,30% | 2.024.391,00 |
| 27.02.2026 | 18,97 | 19,10 | 18,52 | 18,72 | -3,75% | 2.536.748,00 |
| 26.02.2026 | 20,15 | 20,15 | 18,92 | 19,45 | -3,28% | 1.337.326,00 |
| 25.02.2026 | 19,90 | 20,41 | 19,77 | 20,11 | 2,55% | 1.871.242,00 |
| 24.02.2026 | 19,61 | 20,53 | 19,51 | 19,61 | 1,50% | 1.981.507,00 |
| 23.02.2026 | 19,50 | 19,76 | 19,02 | 19,32 | -1,78% | 1.318.168,00 |
| 20.02.2026 | 19,52 | 20,02 | 19,39 | 19,67 | -0,20% | 1.983.106,00 |
| 19.02.2026 | 19,18 | 19,74 | 18,54 | 19,71 | 1,60% | 2.192.573,00 |
| 18.02.2026 | 18,85 | 19,51 | 18,75 | 19,40 | 3,80% | 3.224.862,00 |
| 17.02.2026 | 18,58 | 18,93 | 18,23 | 18,69 | -1,01% | 2.391.683,00 |
| 13.02.2026 | 19,46 | 19,57 | 18,77 | 18,88 | -2,58% | 2.454.810,00 |
| 12.02.2026 | 20,25 | 20,39 | 18,99 | 19,38 | -4,01% | 2.522.544,00 |
| 11.02.2026 | 19,78 | 20,35 | 19,51 | 20,19 | 4,29% | 2.613.686,00 |
| 10.02.2026 | 19,56 | 19,76 | 19,16 | 19,36 | -0,62% | 1.635.527,00 |
| 09.02.2026 | 19,69 | 20,17 | 19,38 | 19,48 | -2,36% | 2.530.969,00 |
| 06.02.2026 | 19,85 | 20,39 | 19,36 | 19,95 | 1,53% | 3.364.666,00 |
| 05.02.2026 | 19,63 | 19,98 | 18,93 | 19,65 | -1,06% | 3.413.666,00 |
| 04.02.2026 | 19,20 | 22,00 | 19,00 | 19,86 | -4,24% | 6.249.258,00 |
| 03.02.2026 | 20,97 | 21,19 | 20,09 | 20,74 | 0,34% | 3.638.080,00 |
| 02.02.2026 | 19,81 | 20,99 | 19,75 | 20,67 | 2,58% | 3.651.308,00 |
| 30.01.2026 | 19,83 | 20,31 | 19,73 | 20,15 | -0,10% | 3.420.334,00 |
| 29.01.2026 | 19,30 | 20,29 | 19,09 | 20,17 | 4,67% | 6.212.280,00 |
| 28.01.2026 | 18,74 | 19,29 | 18,69 | 19,27 | 4,27% | 4.022.029,00 |
| 27.01.2026 | 18,21 | 18,54 | 17,92 | 18,48 | 2,50% | 2.148.649,00 |
| 26.01.2026 | 18,38 | 18,38 | 17,91 | 18,03 | -2,28% | 1.675.561,00 |
| 23.01.2026 | 19,00 | 19,09 | 18,27 | 18,45 | -3,30% | 2.513.949,00 |
| 22.01.2026 | 19,61 | 19,65 | 18,81 | 19,08 | 0,16% | 3.100.838,00 |
| 21.01.2026 | 18,20 | 19,27 | 17,98 | 19,05 | 6,66% | 3.362.242,00 |
| 20.01.2026 | 17,80 | 18,22 | 17,75 | 17,86 | -0,71% | 2.065.073,00 |
| 19.01.2026 | 17,94 | 17,99 | 17,92 | 17,99 | -1,65% | - |
| 16.01.2026 | 17,99 | 18,44 | 17,96 | 18,29 | 2,35% | 2.155.852,00 |
| 15.01.2026 | 17,52 | 18,23 | 17,44 | 17,87 | 4,81% | 3.885.007,00 |
| 14.01.2026 | 16,04 | 17,07 | 15,95 | 17,05 | 6,56% | 2.640.428,00 |
| 13.01.2026 | 16,43 | 16,43 | 15,95 | 16,00 | -0,50% | 993.032,00 |
| 12.01.2026 | 15,99 | 16,25 | 15,85 | 16,08 | -0,68% | 915.894,00 |
| 09.01.2026 | 16,23 | 16,25 | 15,92 | 16,19 | 0,68% | 1.015.251,00 |
| 08.01.2026 | 15,95 | 16,25 | 15,81 | 16,08 | -0,74% | 1.084.273,00 |
| 07.01.2026 | 16,39 | 16,43 | 15,99 | 16,20 | -2,17% | 2.214.660,00 |
| 06.01.2026 | 15,61 | 16,56 | 15,46 | 16,56 | 7,39% | 1.651.471,00 |
| 05.01.2026 | 15,53 | 16,02 | 15,39 | 15,42 | 0,85% | 997.987,00 |
| 02.01.2026 | 14,68 | 15,39 | 14,68 | 15,29 | 5,52% | 1.407.077,00 |
| 31.12.2025 | 14,84 | 14,92 | 14,49 | 14,49 | -1,96% | 1.052.635,00 |
| 30.12.2025 | 14,90 | 15,01 | 14,77 | 14,78 | -0,81% | 640.440,00 |