31,730$
-1,43%
Echtzeit-Aktienkurs Vishay Precision Group
Bid:
Ask:
Aktienkurse zur Vishay Precision Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 32,38 | 32,38 | 31,32 | 31,73 | -1,43% | 53.486,00 |
| 26.09.2025 | 31,99 | 32,29 | 30,56 | 32,19 | 1,16% | 56.729,00 |
| 25.09.2025 | 31,70 | 32,21 | 31,68 | 31,82 | -1,76% | 84.280,00 |
| 24.09.2025 | 32,50 | 32,61 | 31,88 | 32,39 | -0,15% | 85.092,00 |
| 23.09.2025 | 32,69 | 33,26 | 32,14 | 32,44 | -1,28% | 90.676,00 |
| 22.09.2025 | 32,87 | 33,07 | 31,81 | 32,86 | -0,18% | 170.191,00 |
| 19.09.2025 | 33,29 | 33,42 | 32,76 | 32,92 | -0,75% | 158.768,00 |
| 18.09.2025 | 32,62 | 33,81 | 32,58 | 33,17 | 2,60% | 105.703,00 |
| 17.09.2025 | 32,55 | 33,14 | 32,01 | 32,33 | -0,61% | 108.390,00 |
| 16.09.2025 | 32,63 | 32,71 | 31,77 | 32,53 | -0,28% | 84.097,00 |
| 15.09.2025 | 31,59 | 32,93 | 31,18 | 32,62 | 4,22% | 144.510,00 |
| 12.09.2025 | 31,66 | 31,66 | 30,87 | 31,30 | -1,63% | 94.858,00 |
| 11.09.2025 | 30,00 | 31,99 | 29,84 | 31,82 | 6,81% | 155.616,00 |
| 10.09.2025 | 29,73 | 30,47 | 28,71 | 29,79 | 0,20% | 83.732,00 |
| 09.09.2025 | 29,98 | 30,13 | 29,12 | 29,73 | -0,77% | 92.429,00 |
| 08.09.2025 | 29,82 | 30,05 | 29,33 | 29,96 | 0,98% | 92.337,00 |
| 05.09.2025 | 29,63 | 29,89 | 28,87 | 29,67 | 0,99% | 81.044,00 |
| 04.09.2025 | 28,51 | 29,40 | 27,74 | 29,38 | 4,18% | 80.325,00 |
| 03.09.2025 | 27,89 | 28,46 | 27,54 | 28,20 | 0,79% | 83.085,00 |
| 02.09.2025 | 27,74 | 28,41 | 27,66 | 27,98 | -1,55% | 118.586,00 |
| 29.08.2025 | 28,75 | 28,75 | 28,28 | 28,42 | -1,18% | 45.161,00 |
| 28.08.2025 | 29,81 | 29,81 | 28,74 | 28,76 | -1,74% | 70.188,00 |
| 27.08.2025 | 28,63 | 29,42 | 28,34 | 29,27 | 2,81% | 81.048,00 |
| 26.08.2025 | 28,36 | 28,58 | 28,22 | 28,47 | 0,28% | 59.115,00 |
| 25.08.2025 | 28,61 | 28,69 | 28,32 | 28,39 | -0,98% | 38.186,00 |
| 22.08.2025 | 27,41 | 28,83 | 27,33 | 28,67 | 5,91% | 80.772,00 |
| 21.08.2025 | 26,74 | 27,25 | 26,74 | 27,07 | 0,11% | 72.181,00 |
| 20.08.2025 | 27,53 | 27,92 | 26,90 | 27,04 | -2,80% | 57.006,00 |
| 19.08.2025 | 27,65 | 28,10 | 27,53 | 27,82 | 0,51% | 80.030,00 |
| 18.08.2025 | 27,03 | 27,96 | 27,03 | 27,68 | 1,13% | 64.897,00 |
| 15.08.2025 | 28,06 | 28,28 | 27,25 | 27,37 | -1,93% | 161.347,00 |
| 14.08.2025 | 26,87 | 27,99 | 26,86 | 27,91 | 0,43% | 150.253,00 |
| 13.08.2025 | 26,92 | 27,94 | 26,92 | 27,79 | 2,55% | 84.938,00 |
| 12.08.2025 | 26,72 | 27,44 | 26,26 | 27,10 | 3,36% | 181.687,00 |
| 11.08.2025 | 27,02 | 27,28 | 26,13 | 26,22 | -3,60% | 75.498,00 |
| 08.08.2025 | 27,51 | 27,59 | 27,07 | 27,20 | 0,00% | 54.298,00 |
| 07.08.2025 | 28,24 | 28,24 | 27,09 | 27,20 | -0,80% | 96.399,00 |
| 06.08.2025 | 26,91 | 28,00 | 26,81 | 27,42 | 2,85% | 127.806,00 |
| 05.08.2025 | 28,89 | 30,11 | 25,58 | 26,66 | 2,26% | 267.238,00 |
| 04.08.2025 | 26,39 | 26,49 | 25,58 | 26,07 | 1,05% | 209.497,00 |
| 01.08.2025 | 25,97 | 26,24 | 25,63 | 25,80 | -2,71% | 116.835,00 |
| 31.07.2025 | 27,01 | 27,50 | 26,38 | 26,52 | -1,60% | 80.180,00 |
| 30.07.2025 | 27,82 | 27,84 | 26,85 | 26,95 | -2,18% | 105.221,00 |
| 29.07.2025 | 28,67 | 28,70 | 27,24 | 27,55 | -2,48% | 138.770,00 |
| 28.07.2025 | 28,45 | 28,55 | 28,07 | 28,25 | 0,71% | 127.533,00 |
| 25.07.2025 | 27,41 | 28,06 | 27,24 | 28,05 | 2,82% | 82.990,00 |
| 24.07.2025 | 28,65 | 28,87 | 27,21 | 27,28 | -4,65% | 71.863,00 |
| 23.07.2025 | 28,41 | 28,62 | 27,34 | 28,61 | 2,62% | 223.992,00 |
| 22.07.2025 | 28,50 | 28,50 | 27,66 | 27,88 | -0,18% | 228.104,00 |
| 21.07.2025 | 28,09 | 28,84 | 27,81 | 27,93 | -0,32% | 72.661,00 |
| 18.07.2025 | 28,04 | 28,25 | 27,57 | 28,02 | 0,97% | 100.854,00 |
| 17.07.2025 | 27,32 | 27,97 | 27,30 | 27,75 | 1,61% | 128.528,00 |
| 16.07.2025 | 27,45 | 27,52 | 26,83 | 27,31 | 0,00% | 83.374,00 |
| 15.07.2025 | 27,95 | 28,26 | 27,29 | 27,31 | -1,51% | 105.237,00 |
| 14.07.2025 | 28,26 | 28,31 | 27,34 | 27,73 | -2,74% | 101.723,00 |
| 11.07.2025 | 28,67 | 28,79 | 28,10 | 28,51 | -1,21% | 59.085,00 |
| 10.07.2025 | 27,73 | 29,16 | 27,70 | 28,86 | 1,73% | 75.114,00 |
| 09.07.2025 | 28,32 | 28,94 | 27,87 | 28,37 | -0,42% | 130.584,00 |
| 08.07.2025 | 28,63 | 29,00 | 27,69 | 28,49 | 0,89% | 156.027,00 |
| 07.07.2025 | 29,17 | 29,20 | 28,10 | 28,24 | -4,53% | 141.225,00 |
| 03.07.2025 | 29,30 | 29,80 | 28,92 | 29,58 | 1,09% | 78.855,00 |
| 02.07.2025 | 28,20 | 29,28 | 27,64 | 29,26 | 3,50% | 133.227,00 |
| 01.07.2025 | 27,80 | 29,15 | 27,61 | 28,27 | 0,60% | 95.733,00 |
| 30.06.2025 | 28,50 | 28,50 | 26,99 | 28,10 | -0,74% | 118.107,00 |
| 27.06.2025 | 28,00 | 28,56 | 27,37 | 28,31 | 1,14% | 234.962,00 |
| 26.06.2025 | 26,96 | 28,35 | 26,56 | 27,99 | 5,58% | 122.535,00 |
| 25.06.2025 | 26,68 | 26,68 | 26,05 | 26,51 | 0,34% | 56.911,00 |
| 24.06.2025 | 26,50 | 26,98 | 26,28 | 26,42 | 1,54% | 92.055,00 |
| 23.06.2025 | 25,74 | 26,10 | 25,50 | 26,02 | 0,35% | 86.252,00 |
| 20.06.2025 | 26,33 | 26,56 | 25,49 | 25,93 | -1,18% | 97.713,00 |
| 18.06.2025 | 25,75 | 26,76 | 25,51 | 26,24 | 2,18% | 129.638,00 |
| 17.06.2025 | 26,39 | 26,54 | 25,65 | 25,68 | -3,42% | 91.300,00 |
| 16.06.2025 | 26,30 | 26,74 | 25,89 | 26,59 | 2,86% | 63.388,00 |
| 13.06.2025 | 26,64 | 26,85 | 25,68 | 25,85 | -4,58% | 86.498,00 |
| 12.06.2025 | 25,86 | 27,24 | 25,86 | 27,09 | 2,57% | 104.476,00 |
| 11.06.2025 | 26,44 | 26,56 | 25,65 | 26,41 | 0,61% | 293.973,00 |
| 10.06.2025 | 27,49 | 27,50 | 26,23 | 26,25 | -3,63% | 139.384,00 |
| 09.06.2025 | 28,53 | 28,64 | 26,05 | 27,24 | -2,78% | 312.596,00 |
| 06.06.2025 | 27,88 | 28,45 | 27,39 | 28,02 | 2,30% | 134.671,00 |
| 05.06.2025 | 27,83 | 28,80 | 27,39 | 27,39 | -1,08% | 347.957,00 |
| 04.06.2025 | 26,00 | 27,90 | 25,77 | 27,69 | 6,30% | 287.008,00 |
| 03.06.2025 | 25,36 | 26,09 | 25,11 | 26,05 | 3,91% | 233.309,00 |
| 02.06.2025 | 25,40 | 25,70 | 24,89 | 25,07 | -2,53% | 203.883,00 |
| 30.05.2025 | 25,97 | 26,02 | 25,50 | 25,72 | -1,79% | 157.201,00 |
| 29.05.2025 | 26,39 | 26,51 | 25,87 | 26,19 | 0,42% | 164.601,00 |
| 28.05.2025 | 26,62 | 26,68 | 25,45 | 26,08 | -1,92% | 96.561,00 |
| 27.05.2025 | 26,61 | 27,00 | 25,70 | 26,59 | 2,31% | 119.332,00 |
| 23.05.2025 | 25,75 | 26,29 | 25,07 | 25,99 | -1,22% | 159.269,00 |
| 22.05.2025 | 26,10 | 26,40 | 25,76 | 26,31 | 1,86% | 99.757,00 |
| 21.05.2025 | 26,65 | 26,65 | 25,75 | 25,83 | -1,97% | 175.670,00 |
| 20.05.2025 | 26,82 | 27,76 | 26,13 | 26,35 | -0,49% | 270.027,00 |
| 19.05.2025 | 26,79 | 26,82 | 26,11 | 26,48 | -1,16% | 139.749,00 |
| 16.05.2025 | 26,23 | 26,95 | 25,76 | 26,79 | 3,28% | 225.573,00 |
| 15.05.2025 | 25,36 | 26,01 | 25,24 | 25,94 | 0,08% | 88.315,00 |
| 14.05.2025 | 26,36 | 27,06 | 25,91 | 25,92 | -1,74% | 204.435,00 |
| 13.05.2025 | 26,45 | 27,52 | 26,11 | 26,38 | 0,96% | 205.572,00 |
| 12.05.2025 | 26,54 | 27,25 | 25,84 | 26,13 | 6,31% | 197.576,00 |
| 09.05.2025 | 24,14 | 24,69 | 23,90 | 24,58 | 1,86% | 175.241,00 |
| 08.05.2025 | 23,19 | 24,47 | 22,68 | 24,13 | 5,37% | 247.995,00 |
| 07.05.2025 | 25,01 | 25,01 | 22,66 | 22,90 | -6,61% | 264.202,00 |