17,140$
-1,89%
Echtzeit-Aktienkurs Vishay Intertechnology Inc.
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 17,72 | 17,88 | 17,00 | 17,13 | -1,95% | 71.183,00 |
| 26.03.2026 | 18,00 | 18,20 | 17,45 | 17,47 | -4,48% | 2.133.422,00 |
| 25.03.2026 | 18,55 | 18,84 | 18,17 | 18,29 | 0,16% | 2.127.643,00 |
| 24.03.2026 | 17,26 | 18,66 | 17,26 | 18,26 | 4,58% | 1.470.297,00 |
| 23.03.2026 | 17,78 | 17,89 | 17,05 | 17,46 | 4,86% | 1.297.989,00 |
| 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% | 2.095.407,00 |
| 18.03.2026 | 17,57 | 17,84 | 17,40 | 17,49 | -1,07% | 859.828,00 |
| 17.03.2026 | 17,53 | 17,92 | 17,39 | 17,68 | 1,73% | 959.423,00 |
| 16.03.2026 | 17,74 | 17,74 | 17,38 | 17,38 | 0,87% | 1.207.024,00 |
| 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 | -2,35% | 2.065.073,00 |
| 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 | 16,00 | 17,07 | 15,95 | 17,05 | 6,56% | 2.640.844,00 |
| 13.01.2026 | 16,35 | 16,43 | 15,95 | 16,00 | -0,50% | 993.032,00 |
| 12.01.2026 | 16,04 | 16,25 | 15,85 | 16,08 | -0,68% | 916.894,00 |
| 09.01.2026 | 16,22 | 16,25 | 15,92 | 16,19 | 0,68% | 1.015.559,00 |
| 08.01.2026 | 15,99 | 16,25 | 15,81 | 16,08 | -0,74% | 1.084.336,00 |
| 07.01.2026 | 16,41 | 16,43 | 15,99 | 16,20 | -2,17% | 2.215.010,00 |
| 06.01.2026 | 15,51 | 16,56 | 15,46 | 16,56 | 7,39% | 1.652.211,00 |
| 05.01.2026 | 15,58 | 16,02 | 15,39 | 15,42 | 0,85% | 998.558,00 |
| 02.01.2026 | 14,68 | 15,39 | 14,68 | 15,29 | 5,52% | 1.407.119,00 |
| 31.12.2025 | 14,84 | 14,92 | 14,49 | 14,49 | -1,96% | 1.052.635,00 |
| 30.12.2025 | 14,95 | 15,01 | 14,77 | 14,78 | -0,81% | 650.091,00 |
| 29.12.2025 | 14,92 | 15,04 | 14,64 | 14,90 | -0,73% | 707.905,00 |
| 26.12.2025 | 15,05 | 15,12 | 14,89 | 15,01 | -0,07% | 688.079,00 |
| 24.12.2025 | 15,00 | 15,09 | 14,90 | 15,02 | 0,40% | 326.602,00 |
| 23.12.2025 | 14,83 | 15,04 | 14,75 | 14,96 | 0,20% | 1.070.461,00 |
| 22.12.2025 | 15,10 | 15,28 | 14,89 | 14,93 | 0,40% | 746.004,00 |
| 19.12.2025 | 14,77 | 15,02 | 14,77 | 14,87 | 0,34% | 2.899.735,00 |
| 18.12.2025 | 14,83 | 14,94 | 14,42 | 14,82 | 1,72% | 1.288.736,00 |
| 17.12.2025 | 14,91 | 15,12 | 14,52 | 14,57 | -2,08% | 1.302.280,00 |
| 16.12.2025 | 15,12 | 15,24 | 14,75 | 14,88 | -1,78% | 1.461.152,00 |
| 15.12.2025 | 15,45 | 15,45 | 14,94 | 15,15 | -1,17% | 1.356.365,00 |
| 12.12.2025 | 16,00 | 16,00 | 15,19 | 15,33 | -3,22% | 1.306.976,00 |
| 11.12.2025 | 15,76 | 15,99 | 15,67 | 15,84 | 0,25% | 1.539.053,00 |
| 10.12.2025 | 15,33 | 15,99 | 15,28 | 15,80 | 2,93% | 2.470.667,00 |
| 09.12.2025 | 15,04 | 15,55 | 15,04 | 15,35 | 0,46% | 1.084.826,00 |
| 08.12.2025 | 15,34 | 15,40 | 15,12 | 15,28 | 0,53% | 1.001.931,00 |
| 05.12.2025 | 15,21 | 15,38 | 14,98 | 15,20 | 0,33% | 1.258.382,00 |
| 04.12.2025 | 14,81 | 15,41 | 14,57 | 15,15 | 1,34% | 1.617.904,00 |
| 03.12.2025 | 14,04 | 15,11 | 13,86 | 14,95 | 6,41% | 2.192.742,00 |
| 02.12.2025 | 13,95 | 14,19 | 13,77 | 14,05 | 2,18% | 2.371.423,00 |
| 01.12.2025 | 13,42 | 13,78 | 13,35 | 13,75 | 0,59% | 1.784.479,00 |
| 28.11.2025 | 13,65 | 13,68 | 13,45 | 13,67 | 1,41% | 799.910,00 |
| 26.11.2025 | 13,36 | 13,83 | 13,31 | 13,48 | 1,35% | 3.082.006,00 |
| 25.11.2025 | 12,85 | 13,43 | 12,78 | 13,30 | 3,50% | 1.430.046,00 |
| 24.11.2025 | 12,63 | 12,89 | 12,49 | 12,85 | 2,72% | 2.125.827,00 |
| 21.11.2025 | 11,86 | 12,53 | 11,77 | 12,51 | 5,84% | 1.733.272,00 |
| 20.11.2025 | 12,63 | 12,79 | 11,79 | 11,82 | -3,90% | 1.583.963,00 |
| 19.11.2025 | 12,38 | 12,68 | 12,24 | 12,30 | -0,97% | 1.412.637,00 |
| 18.11.2025 | 12,56 | 12,75 | 12,37 | 12,42 | -1,82% | 1.408.043,00 |
| 17.11.2025 | 13,15 | 13,35 | 12,61 | 12,65 | -4,46% | 2.154.264,00 |
| 14.11.2025 | 13,27 | 13,61 | 13,14 | 13,24 | -2,79% | 2.289.567,00 |
| 13.11.2025 | 14,08 | 14,21 | 13,43 | 13,62 | -4,02% | 2.545.651,00 |
| 12.11.2025 | 14,35 | 14,54 | 14,15 | 14,19 | -0,28% | 1.454.084,00 |
| 11.11.2025 | 14,58 | 14,74 | 14,16 | 14,23 | -3,07% | 1.778.477,00 |
| 10.11.2025 | 14,65 | 14,83 | 14,18 | 14,68 | 2,16% | 1.881.659,00 |
| 07.11.2025 | 14,23 | 14,45 | 13,91 | 14,37 | -1,44% | 3.037.308,00 |
| 06.11.2025 | 14,97 | 15,30 | 14,35 | 14,58 | -4,83% | 2.758.964,00 |
| 05.11.2025 | 16,15 | 16,61 | 14,70 | 15,32 | -4,84% | 4.539.549,00 |
| 04.11.2025 | 16,23 | 16,49 | 16,07 | 16,10 | -4,05% | 1.704.506,00 |
| 03.11.2025 | 16,87 | 17,27 | 16,65 | 16,78 | -1,18% | 2.086.088,00 |