44,100$
-5,53%
Echtzeit-Aktienkurs Vishay Precision Group
Bid:
Ask:
Aktienkurse zur Vishay Precision Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 46,66 | 47,49 | 44,08 | 44,20 | -5,31% | 505.676,00 |
| 12.02.2026 | 47,25 | 48,80 | 45,27 | 46,68 | 0,54% | 580.598,00 |
| 11.02.2026 | 47,76 | 51,18 | 44,23 | 46,43 | -13,36% | 1.076.811,00 |
| 10.02.2026 | 55,25 | 56,25 | 52,95 | 53,59 | -2,69% | 474.876,00 |
| 09.02.2026 | 55,42 | 56,25 | 53,60 | 55,07 | -1,63% | 410.204,00 |
| 06.02.2026 | 52,86 | 56,14 | 52,76 | 55,98 | 7,57% | 406.431,00 |
| 05.02.2026 | 51,50 | 53,39 | 51,28 | 52,04 | -3,45% | 331.196,00 |
| 04.02.2026 | 53,40 | 55,81 | 52,10 | 53,90 | 2,04% | 603.976,00 |
| 03.02.2026 | 52,10 | 54,61 | 51,20 | 52,82 | 4,30% | 500.190,00 |
| 02.02.2026 | 49,39 | 53,90 | 49,39 | 50,64 | 1,12% | 592.302,00 |
| 30.01.2026 | 50,90 | 51,55 | 49,78 | 50,08 | -0,60% | 601.907,00 |
| 29.01.2026 | 48,80 | 50,55 | 47,99 | 50,38 | 13,55% | 908.652,00 |
| 28.01.2026 | 45,51 | 45,83 | 43,25 | 44,37 | -1,36% | 330.064,00 |
| 27.01.2026 | 43,26 | 45,10 | 43,00 | 44,98 | 4,73% | 349.446,00 |
| 26.01.2026 | 43,00 | 44,36 | 42,76 | 42,95 | -2,70% | 239.374,00 |
| 23.01.2026 | 47,65 | 47,65 | 43,80 | 44,14 | -7,64% | 371.803,00 |
| 22.01.2026 | 49,69 | 50,50 | 47,26 | 47,79 | 2,09% | 601.409,00 |
| 21.01.2026 | 44,75 | 49,88 | 44,50 | 46,81 | 7,07% | 993.027,00 |
| 20.01.2026 | 42,49 | 45,98 | 42,15 | 43,72 | 0,25% | 601.116,00 |
| 16.01.2026 | 43,76 | 44,45 | 42,56 | 43,61 | -0,21% | 143.958,00 |
| 15.01.2026 | 42,30 | 44,40 | 42,30 | 43,70 | 4,47% | 183.772,00 |
| 14.01.2026 | 41,94 | 42,29 | 40,74 | 41,83 | 0,77% | 131.020,00 |
| 13.01.2026 | 41,38 | 42,30 | 40,85 | 41,51 | -0,10% | 123.032,00 |
| 12.01.2026 | 40,54 | 41,87 | 40,54 | 41,55 | -0,29% | 86.406,00 |
| 09.01.2026 | 40,38 | 42,03 | 40,12 | 41,67 | 3,19% | 166.584,00 |
| 08.01.2026 | 39,88 | 40,81 | 39,26 | 40,38 | 0,87% | 92.101,00 |
| 07.01.2026 | 41,10 | 41,65 | 39,60 | 40,03 | -3,17% | 197.656,00 |
| 06.01.2026 | 39,90 | 41,38 | 38,51 | 41,34 | 5,08% | 214.803,00 |
| 05.01.2026 | 39,50 | 40,60 | 39,17 | 39,34 | 0,15% | 191.284,00 |
| 02.01.2026 | 39,26 | 39,50 | 38,25 | 39,28 | 2,03% | 260.922,00 |
| 31.12.2025 | 39,22 | 39,22 | 37,67 | 38,50 | -1,10% | 273.127,00 |
| 30.12.2025 | 39,29 | 39,73 | 38,66 | 38,93 | -0,66% | 158.735,00 |
| 29.12.2025 | 39,80 | 39,81 | 38,75 | 39,19 | -1,26% | 159.746,00 |
| 26.12.2025 | 39,69 | 39,78 | 38,78 | 39,69 | 0,56% | 115.621,00 |
| 24.12.2025 | 39,11 | 40,32 | 38,99 | 39,47 | 0,25% | 66.563,00 |
| 23.12.2025 | 38,62 | 39,58 | 38,13 | 39,37 | 1,65% | 91.866,00 |
| 22.12.2025 | 39,20 | 39,50 | 38,45 | 38,73 | -0,08% | 101.692,00 |
| 19.12.2025 | 37,94 | 38,86 | 37,55 | 38,76 | 1,47% | 131.737,00 |
| 18.12.2025 | 39,26 | 39,65 | 38,05 | 38,20 | 0,39% | 92.774,00 |
| 17.12.2025 | 38,31 | 39,28 | 37,64 | 38,05 | -1,35% | 140.311,00 |
| 16.12.2025 | 38,69 | 39,03 | 37,97 | 38,57 | 1,34% | 109.297,00 |
| 15.12.2025 | 38,45 | 38,62 | 37,59 | 38,06 | 0,37% | 135.696,00 |
| 12.12.2025 | 39,22 | 39,86 | 37,89 | 37,92 | -2,74% | 143.834,00 |
| 11.12.2025 | 38,51 | 39,44 | 37,44 | 38,99 | 1,70% | 178.454,00 |
| 10.12.2025 | 37,51 | 39,23 | 37,03 | 38,34 | 4,24% | 136.378,00 |
| 09.12.2025 | 37,47 | 38,14 | 36,36 | 36,78 | -2,93% | 95.865,00 |
| 08.12.2025 | 39,08 | 39,10 | 37,76 | 37,89 | -2,87% | 176.872,00 |
| 05.12.2025 | 37,32 | 39,20 | 37,12 | 39,01 | 4,53% | 203.001,00 |
| 04.12.2025 | 36,66 | 37,76 | 36,33 | 37,32 | 1,61% | 95.917,00 |
| 03.12.2025 | 35,36 | 37,00 | 35,34 | 36,73 | 4,97% | 108.757,00 |
| 02.12.2025 | 34,95 | 35,40 | 34,37 | 34,99 | 1,54% | 90.935,00 |
| 01.12.2025 | 33,72 | 34,57 | 33,70 | 34,46 | 0,94% | 104.956,00 |
| 28.11.2025 | 33,74 | 34,77 | 33,74 | 34,14 | 0,26% | 41.805,00 |
| 26.11.2025 | 33,57 | 34,45 | 33,30 | 34,05 | 1,16% | 97.262,00 |
| 25.11.2025 | 32,84 | 34,61 | 32,22 | 33,66 | 3,76% | 85.172,00 |
| 24.11.2025 | 31,39 | 32,70 | 30,88 | 32,44 | 4,21% | 87.086,00 |
| 21.11.2025 | 29,34 | 31,69 | 29,14 | 31,13 | 6,32% | 154.240,00 |
| 20.11.2025 | 31,77 | 32,52 | 29,08 | 29,28 | -4,31% | 188.623,00 |
| 19.11.2025 | 30,39 | 30,86 | 29,98 | 30,60 | 1,02% | 94.393,00 |
| 18.11.2025 | 30,19 | 30,76 | 29,96 | 30,29 | -0,43% | 139.788,00 |
| 17.11.2025 | 31,85 | 31,86 | 30,37 | 30,42 | -4,79% | 85.425,00 |
| 14.11.2025 | 31,42 | 32,46 | 30,95 | 31,95 | -0,31% | 110.874,00 |
| 13.11.2025 | 34,02 | 34,02 | 31,71 | 32,05 | -4,47% | 117.308,00 |
| 12.11.2025 | 33,39 | 33,82 | 33,00 | 33,55 | -0,18% | 78.354,00 |
| 11.11.2025 | 34,13 | 35,29 | 33,21 | 33,61 | -1,70% | 117.460,00 |
| 10.11.2025 | 33,95 | 34,54 | 32,97 | 34,19 | 3,73% | 92.746,00 |
| 07.11.2025 | 32,99 | 34,20 | 32,70 | 32,96 | -0,45% | 126.622,00 |
| 06.11.2025 | 37,04 | 37,04 | 32,84 | 33,11 | -8,26% | 161.739,00 |
| 05.11.2025 | 35,49 | 36,73 | 33,99 | 36,09 | 1,12% | 208.895,00 |
| 04.11.2025 | 36,93 | 37,77 | 34,18 | 35,69 | -6,10% | 213.544,00 |
| 03.11.2025 | 37,36 | 38,27 | 36,67 | 38,01 | 1,47% | 122.944,00 |
| 31.10.2025 | 38,10 | 38,35 | 36,59 | 37,46 | -2,27% | 99.343,00 |
| 30.10.2025 | 38,14 | 38,90 | 37,67 | 38,33 | 0,52% | 184.108,00 |
| 29.10.2025 | 37,31 | 38,50 | 37,19 | 38,13 | 2,86% | 242.838,00 |
| 28.10.2025 | 35,62 | 37,30 | 35,51 | 37,07 | 3,09% | 148.777,00 |
| 27.10.2025 | 36,95 | 36,95 | 35,88 | 35,96 | -1,45% | 96.545,00 |
| 24.10.2025 | 37,75 | 37,97 | 36,36 | 36,49 | -1,80% | 131.126,00 |
| 23.10.2025 | 35,10 | 37,34 | 34,88 | 37,16 | 6,69% | 175.261,00 |
| 22.10.2025 | 35,35 | 36,28 | 34,31 | 34,83 | -2,03% | 141.557,00 |
| 21.10.2025 | 36,75 | 37,61 | 35,27 | 35,55 | -3,55% | 128.675,00 |
| 20.10.2025 | 35,31 | 37,31 | 35,04 | 36,86 | 7,24% | 208.379,00 |
| 17.10.2025 | 36,09 | 36,49 | 34,32 | 34,37 | -5,86% | 132.070,00 |
| 16.10.2025 | 37,81 | 38,01 | 36,10 | 36,51 | -1,30% | 199.574,00 |
| 15.10.2025 | 33,14 | 37,19 | 32,91 | 36,99 | 11,52% | 292.938,00 |
| 14.10.2025 | 32,39 | 33,44 | 32,17 | 33,17 | 1,28% | 111.822,00 |
| 13.10.2025 | 31,89 | 32,90 | 31,43 | 32,75 | 6,50% | 97.341,00 |
| 10.10.2025 | 32,85 | 32,98 | 30,66 | 30,75 | -6,39% | 92.812,00 |
| 09.10.2025 | 32,36 | 32,89 | 31,74 | 32,85 | 2,56% | 62.548,00 |
| 08.10.2025 | 31,43 | 32,65 | 31,36 | 32,03 | 1,17% | 98.878,00 |
| 07.10.2025 | 31,35 | 32,06 | 31,35 | 31,66 | -1,31% | 106.915,00 |
| 06.10.2025 | 32,42 | 32,82 | 32,06 | 32,08 | -0,99% | 67.498,00 |
| 03.10.2025 | 32,99 | 33,00 | 32,21 | 32,40 | -0,25% | 6.256,00 |
| 02.10.2025 | 32,60 | 32,97 | 31,87 | 32,48 | -0,76% | 91.299,00 |
| 01.10.2025 | 31,51 | 32,95 | 31,29 | 32,73 | 2,12% | 102.280,00 |
| 30.09.2025 | 31,35 | 32,08 | 31,35 | 32,05 | 1,01% | 54.219,00 |
| 29.09.2025 | 31,32 | 32,38 | 31,32 | 31,73 | -1,43% | 52.854,00 |
| 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 |