12,445$
-21,88%
Echtzeit-Aktienkurs Vishay Intertechnology
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 15,25 | 15,33 | 12,44 | 12,45 | -21,85% | 5.614.953,00 |
| 02.04.2025 | 15,47 | 15,97 | 15,33 | 15,93 | 1,92% | 1.740.551,00 |
| 01.04.2025 | 15,88 | 15,99 | 15,47 | 15,63 | -1,70% | 1.584.946,00 |
| 31.03.2025 | 15,90 | 16,30 | 15,64 | 15,90 | -1,73% | 1.753.556,00 |
| 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% | 1.167.147,00 |
| 26.03.2025 | 16,78 | 17,11 | 16,49 | 16,80 | -0,94% | 1.886.148,00 |
| 25.03.2025 | 17,27 | 17,38 | 16,95 | 16,96 | -2,14% | 1.369.623,00 |
| 24.03.2025 | 17,13 | 17,43 | 17,04 | 17,33 | 2,79% | 1.355.086,00 |
| 21.03.2025 | 16,93 | 17,13 | 16,74 | 16,86 | -2,03% | 12.185.907,00 |
| 20.03.2025 | 17,16 | 17,40 | 17,00 | 17,21 | -0,69% | 1.935.363,00 |
| 19.03.2025 | 17,01 | 17,46 | 16,89 | 17,33 | 1,70% | 1.334.103,00 |
| 18.03.2025 | 17,08 | 17,14 | 16,80 | 17,04 | -0,35% | 1.587.323,00 |
| 17.03.2025 | 16,69 | 17,15 | 16,41 | 17,10 | 1,36% | 2.817.143,00 |
| 14.03.2025 | 16,84 | 17,04 | 16,67 | 16,87 | 1,14% | 2.018.697,00 |
| 13.03.2025 | 16,62 | 17,14 | 16,53 | 16,68 | 0,30% | 1.164.173,00 |
| 12.03.2025 | 17,14 | 17,18 | 16,52 | 16,63 | -2,41% | 1.726.636,00 |
| 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% | 1.459.990,00 |
| 05.03.2025 | 17,11 | 17,42 | 16,99 | 17,41 | 2,77% | 1.540.977,00 |
| 04.03.2025 | 16,43 | 17,20 | 16,39 | 16,94 | 1,93% | 1.978.434,00 |
| 03.03.2025 | 17,40 | 17,40 | 16,47 | 16,62 | -3,03% | 2.008.833,00 |
| 28.02.2025 | 16,67 | 17,20 | 16,54 | 17,14 | 2,15% | 2.441.338,00 |
| 27.02.2025 | 17,85 | 17,85 | 16,77 | 16,78 | -6,62% | 2.952.946,00 |
| 26.02.2025 | 18,07 | 18,18 | 17,69 | 17,97 | -0,17% | 1.904.612,00 |
| 25.02.2025 | 18,42 | 18,50 | 17,79 | 18,00 | -1,91% | 2.275.438,00 |
| 24.02.2025 | 18,72 | 18,86 | 18,31 | 18,35 | -1,50% | 2.559.617,00 |
| 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% | 1.829.334,00 |
| 19.02.2025 | 18,50 | 19,33 | 18,44 | 19,10 | 2,69% | 2.504.061,00 |
| 18.02.2025 | 18,63 | 18,81 | 18,48 | 18,60 | -0,16% | 1.450.576,00 |
| 14.02.2025 | 17,85 | 18,69 | 17,82 | 18,63 | 4,96% | 2.106.431,00 |
| 13.02.2025 | 17,29 | 17,79 | 17,29 | 17,75 | 2,78% | 1.370.395,00 |
| 12.02.2025 | 16,44 | 17,35 | 16,44 | 17,27 | 1,53% | 1.547.915,00 |
| 11.02.2025 | 16,82 | 17,34 | 16,75 | 17,01 | 0,47% | 1.398.454,00 |
| 10.02.2025 | 17,21 | 17,22 | 16,88 | 16,93 | -1,40% | 1.351.737,00 |
| 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% | 2.720.800,00 |
| 05.02.2025 | 16,41 | 18,35 | 15,88 | 18,28 | 9,86% | 4.674.911,00 |
| 04.02.2025 | 16,34 | 16,69 | 16,22 | 16,64 | 2,34% | 1.731.317,00 |
| 03.02.2025 | 16,66 | 16,66 | 16,09 | 16,26 | -3,96% | 1.739.693,00 |
| 31.01.2025 | 16,55 | 17,07 | 16,38 | 16,93 | 1,68% | 2.248.366,00 |
| 30.01.2025 | 16,59 | 16,77 | 16,52 | 16,65 | 1,40% | 1.568.337,00 |
| 29.01.2025 | 16,12 | 16,52 | 16,10 | 16,42 | 1,05% | 1.381.369,00 |
| 28.01.2025 | 16,40 | 16,48 | 16,04 | 16,25 | -0,25% | 1.319.431,00 |
| 27.01.2025 | 16,66 | 16,91 | 16,28 | 16,29 | -3,38% | 1.932.831,00 |
| 24.01.2025 | 17,08 | 17,20 | 16,74 | 16,86 | -1,69% | 1.878.035,00 |
| 23.01.2025 | 16,93 | 17,29 | 16,76 | 17,15 | -0,29% | 1.494.723,00 |
| 22.01.2025 | 17,38 | 17,63 | 17,06 | 17,20 | -0,58% | 1.318.750,00 |
| 21.01.2025 | 16,68 | 17,45 | 16,62 | 17,30 | 4,85% | 1.982.071,00 |
| 17.01.2025 | 16,74 | 16,84 | 16,35 | 16,50 | -0,06% | 1.282.706,00 |
| 16.01.2025 | 16,63 | 16,90 | 16,38 | 16,51 | 0,30% | 1.233.612,00 |
| 15.01.2025 | 16,41 | 16,89 | 16,34 | 16,46 | 2,36% | 1.989.798,00 |
| 14.01.2025 | 16,44 | 16,68 | 15,87 | 16,08 | -1,11% | 1.779.270,00 |
| 13.01.2025 | 16,22 | 16,41 | 16,00 | 16,26 | -0,61% | 1.344.775,00 |
| 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 | 17,32 | 17,60 | 17,16 | 17,20 | 0,06% | 1.182.488,00 |
| 06.01.2025 | 17,45 | 17,78 | 17,12 | 17,19 | 0,17% | 1.470.129,00 |
| 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% | 979.945,00 |
| 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% | 1.104.435,00 |
| 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% | 1.248.600,00 |
| 24.12.2024 | 17,21 | 17,54 | 17,01 | 17,54 | 1,80% | 502.713,00 |
| 23.12.2024 | 17,12 | 17,32 | 16,82 | 17,23 | 0,29% | 1.844.950,00 |
| 20.12.2024 | 16,90 | 17,44 | 16,81 | 17,18 | 1,00% | 22.842.693,00 |
| 19.12.2024 | 17,58 | 17,75 | 16,88 | 17,01 | -2,13% | 2.712.847,00 |
| 18.12.2024 | 17,82 | 18,24 | 17,18 | 17,38 | -0,74% | 2.758.723,00 |
| 17.12.2024 | 17,74 | 18,09 | 17,38 | 17,51 | -1,30% | 1.263.617,00 |
| 16.12.2024 | 17,70 | 18,65 | 17,64 | 17,74 | -0,39% | 2.634.554,00 |
| 13.12.2024 | 17,60 | 18,02 | 17,21 | 17,81 | 1,19% | 2.005.513,00 |
| 12.12.2024 | 17,88 | 17,97 | 17,18 | 17,60 | -2,38% | 2.160.618,00 |
| 11.12.2024 | 17,99 | 18,65 | 17,90 | 18,03 | 0,95% | 2.035.371,00 |
| 10.12.2024 | 18,09 | 18,28 | 17,77 | 17,86 | -1,60% | 1.719.479,00 |
| 09.12.2024 | 18,53 | 18,85 | 18,12 | 18,15 | -0,17% | 2.505.374,00 |
| 06.12.2024 | 18,34 | 18,40 | 17,87 | 18,18 | -0,44% | 1.982.782,00 |
| 05.12.2024 | 19,20 | 19,30 | 18,17 | 18,26 | -3,39% | 1.545.850,00 |
| 04.12.2024 | 18,80 | 19,52 | 18,67 | 18,90 | 2,22% | 2.332.942,00 |
| 03.12.2024 | 19,35 | 19,57 | 18,45 | 18,49 | -4,74% | 2.435.992,00 |
| 02.12.2024 | 19,10 | 19,63 | 18,96 | 19,41 | 1,62% | 3.082.400,00 |
| 29.11.2024 | 19,24 | 19,69 | 18,91 | 19,10 | 0,74% | 1.982.445,00 |
| 27.11.2024 | 18,76 | 20,15 | 18,43 | 18,96 | 4,23% | 7.172.795,00 |
| 26.11.2024 | 17,13 | 18,61 | 16,90 | 18,19 | 6,19% | 7.935.451,00 |
| 25.11.2024 | 16,31 | 17,25 | 16,25 | 17,13 | 7,20% | 3.268.280,00 |
| 22.11.2024 | 15,50 | 15,99 | 15,47 | 15,98 | 3,10% | 1.597.849,00 |
| 21.11.2024 | 15,23 | 15,60 | 15,13 | 15,50 | 2,18% | 1.551.169,00 |
| 20.11.2024 | 15,17 | 15,39 | 15,00 | 15,17 | -0,39% | 1.371.339,00 |
| 19.11.2024 | 15,13 | 15,25 | 14,95 | 15,23 | 0,07% | 1.783.056,00 |
| 18.11.2024 | 15,30 | 15,40 | 15,11 | 15,22 | -0,91% | 2.159.578,00 |
| 15.11.2024 | 16,04 | 16,08 | 15,31 | 15,36 | -4,24% | 2.045.953,00 |
| 14.11.2024 | 16,33 | 16,50 | 15,98 | 16,04 | -1,78% | 1.606.886,00 |
| 13.11.2024 | 16,77 | 16,82 | 16,30 | 16,33 | -2,04% | 1.395.931,00 |
| 12.11.2024 | 17,14 | 17,27 | 16,65 | 16,67 | -3,97% | 1.818.304,00 |
| 11.11.2024 | 17,97 | 18,02 | 17,29 | 17,36 | -2,96% | 1.196.216,00 |
| 08.11.2024 | 17,64 | 17,94 | 17,47 | 17,89 | 0,00% | 1.221.991,00 |
| 07.11.2024 | 18,20 | 18,54 | 17,87 | 17,89 | -1,65% | 1.217.712,00 |