15,670€
0,42%
Echtzeit-Aktienkurs Vishay Intertechnology Inc.
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 15,41 | 15,61 | 15,41 | 15,61 | -1,20% | 131,00 |
| 01.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,06% | 3,00 |
| 31.10.2024 | 15,94 | 15,94 | 15,80 | 15,81 | -3,05% | 333,00 |
| 30.10.2024 | 16,69 | 16,77 | 16,30 | 16,30 | -2,41% | - |
| 29.10.2024 | 16,71 | 16,71 | 16,71 | 16,71 | 2,02% | 250,00 |
| 28.10.2024 | 16,38 | 16,38 | 16,38 | 16,38 | -1,19% | 60,00 |
| 25.10.2024 | 16,42 | 16,64 | 16,42 | 16,57 | 1,19% | - |
| 24.10.2024 | 16,38 | 16,44 | 16,24 | 16,38 | 0,60% | - |
| 23.10.2024 | 16,54 | 16,54 | 16,22 | 16,28 | -0,18% | 274,00 |
| 22.10.2024 | 16,31 | 16,31 | 16,31 | 16,31 | -0,11% | 150,00 |
| 21.10.2024 | 16,76 | 16,86 | 16,32 | 16,33 | -3,22% | - |
| 18.10.2024 | 16,87 | 16,87 | 16,87 | 16,87 | 0,12% | 724,00 |
| 17.10.2024 | 16,93 | 17,10 | 16,78 | 16,85 | -0,07% | - |
| 16.10.2024 | 16,67 | 16,93 | 16,64 | 16,86 | -0,10% | - |
| 15.10.2024 | 16,87 | 17,11 | 16,80 | 16,88 | 0,48% | - |
| 14.10.2024 | 16,90 | 16,90 | 16,80 | 16,80 | 1,02% | 207,00 |
| 11.10.2024 | 16,04 | 16,63 | 16,04 | 16,63 | 0,73% | 584,00 |
| 10.10.2024 | 16,51 | 16,51 | 16,51 | 16,51 | 0,46% | 70,00 |
| 09.10.2024 | 16,44 | 16,44 | 16,44 | 16,44 | 1,29% | 10,00 |
| 08.10.2024 | 16,23 | 16,23 | 16,23 | 16,23 | 0,09% | 12,00 |
| 07.10.2024 | 16,21 | 16,21 | 16,21 | 16,21 | 0,03% | 370,00 |
| 04.10.2024 | 16,20 | 16,21 | 16,20 | 16,21 | -0,64% | 232,00 |
| 03.10.2024 | 16,27 | 16,31 | 16,27 | 16,31 | -2,19% | 1.200,00 |
| 02.10.2024 | 16,68 | 16,68 | 16,68 | 16,68 | -1,42% | 150,00 |
| 01.10.2024 | 16,92 | 16,92 | 16,92 | 16,92 | 0,36% | 8,00 |
| 30.09.2024 | 17,21 | 17,21 | 16,85 | 16,86 | -1,20% | 1.265,00 |
| 27.09.2024 | 16,76 | 17,06 | 16,74 | 17,06 | 3,21% | 189,00 |
| 26.09.2024 | 16,09 | 16,67 | 16,09 | 16,53 | 1,91% | 1.485,00 |
| 25.09.2024 | 16,33 | 16,55 | 16,22 | 16,22 | -3,16% | 680,00 |
| 24.09.2024 | 16,58 | 16,75 | 16,58 | 16,75 | -0,15% | 410,00 |
| 23.09.2024 | 16,78 | 16,78 | 16,78 | 16,78 | 0,36% | 100,00 |
| 20.09.2024 | 16,72 | 16,72 | 16,72 | 16,72 | 0,91% | 60,00 |
| 19.09.2024 | 16,57 | 16,91 | 16,57 | 16,57 | -1,10% | 112,00 |
| 18.09.2024 | 16,75 | 16,75 | 16,75 | 16,75 | -0,42% | 10,00 |
| 17.09.2024 | 16,72 | 16,82 | 16,72 | 16,82 | 2,56% | 40,00 |
| 16.09.2024 | 16,39 | 16,72 | 16,38 | 16,40 | 0,00% | 767,00 |
| 13.09.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 2,50% | 350,00 |
| 12.09.2024 | 16,58 | 16,58 | 16,00 | 16,00 | -1,39% | 600,00 |
| 11.09.2024 | 16,23 | 16,23 | 16,23 | 16,23 | -1,64% | 369,00 |
| 09.09.2024 | 17,00 | 17,00 | 16,50 | 16,50 | -3,17% | 85,00 |
| 05.09.2024 | 17,04 | 17,04 | 17,04 | 17,04 | 1,58% | 250,00 |
| 04.09.2024 | 17,01 | 17,01 | 16,77 | 16,77 | -3,57% | 500,00 |
| 03.09.2024 | 18,04 | 18,04 | 17,39 | 17,39 | -5,57% | 1.002,00 |
| 02.09.2024 | 18,31 | 18,42 | 18,31 | 18,42 | 1,29% | 212,00 |
| 30.08.2024 | 18,10 | 18,18 | 18,10 | 18,18 | 1,76% | 180,00 |
| 29.08.2024 | 17,87 | 17,87 | 17,87 | 17,87 | -1,11% | 57,00 |
| 27.08.2024 | 18,05 | 18,07 | 18,05 | 18,07 | -1,07% | 130,00 |
| 21.08.2024 | 18,51 | 18,51 | 18,26 | 18,26 | -0,38% | 47,00 |
| 20.08.2024 | 18,33 | 18,33 | 18,33 | 18,33 | -0,84% | 30,00 |
| 19.08.2024 | 18,15 | 18,49 | 18,15 | 18,49 | 0,68% | 286,00 |
| 15.08.2024 | 17,81 | 18,36 | 17,80 | 18,36 | 1,72% | 623,00 |
| 14.08.2024 | 18,41 | 18,41 | 18,05 | 18,05 | -2,49% | 246,00 |
| 08.08.2024 | 18,06 | 18,51 | 18,06 | 18,51 | -0,96% | 1.265,00 |
| 07.08.2024 | 20,16 | 20,16 | 18,69 | 18,69 | -5,61% | 154,00 |
| 06.08.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,38% | 11,00 |
| 05.08.2024 | 19,57 | 19,88 | 19,39 | 19,88 | -5,40% | 479,00 |
| 02.08.2024 | 21,00 | 21,01 | 21,00 | 21,01 | -6,33% | 49,00 |
| 01.08.2024 | 22,38 | 22,96 | 22,38 | 22,43 | 2,23% | 324,00 |
| 31.07.2024 | 21,94 | 21,94 | 21,94 | 21,94 | -2,92% | 274,00 |
| 29.07.2024 | 21,99 | 22,60 | 21,99 | 22,60 | 3,15% | 59,00 |
| 26.07.2024 | 21,77 | 21,91 | 21,77 | 21,91 | -0,05% | 41,00 |
| 25.07.2024 | 21,70 | 21,92 | 21,70 | 21,92 | -1,62% | 600,00 |
| 23.07.2024 | 22,03 | 22,28 | 22,03 | 22,28 | 1,50% | 540,00 |
| 18.07.2024 | 21,95 | 21,95 | 21,95 | 21,95 | -0,72% | 20,00 |
| 17.07.2024 | 21,52 | 22,11 | 21,50 | 22,11 | 1,80% | 3.219,00 |
| 15.07.2024 | 21,72 | 21,72 | 21,72 | 21,72 | 1,45% | 3,00 |
| 12.07.2024 | 21,41 | 21,41 | 21,41 | 21,41 | 0,90% | 281,00 |
| 11.07.2024 | 21,22 | 21,22 | 21,22 | 21,22 | 6,96% | 2,00 |
| 02.07.2024 | 19,84 | 19,84 | 19,84 | 19,84 | -4,62% | 1,00 |
| 01.07.2024 | 21,03 | 21,03 | 20,80 | 20,80 | 2,01% | 202,00 |
| 28.06.2024 | 20,39 | 20,39 | 20,39 | 20,39 | -1,16% | 295,00 |
| 27.06.2024 | 20,62 | 20,63 | 20,62 | 20,63 | 1,63% | 54,00 |
| 26.06.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -0,20% | 296,00 |
| 25.06.2024 | 20,34 | 20,34 | 20,34 | 20,34 | -3,60% | 296,00 |
| 20.06.2024 | 21,28 | 21,28 | 21,10 | 21,10 | 0,05% | 205,00 |
| 19.06.2024 | 21,09 | 21,09 | 21,09 | 21,09 | 2,93% | 5,00 |
| 18.06.2024 | 20,49 | 20,49 | 20,49 | 20,49 | -3,49% | 1,00 |
| 17.06.2024 | 21,23 | 21,23 | 21,23 | 21,23 | -2,21% | 3,00 |
| 12.06.2024 | 21,71 | 21,71 | 21,71 | 21,71 | 1,92% | 340,00 |
| 04.06.2024 | 21,42 | 21,42 | 21,30 | 21,30 | -4,23% | 201,00 |
| 03.06.2024 | 22,16 | 22,24 | 22,16 | 22,24 | 0,68% | 252,00 |
| 28.05.2024 | 22,10 | 22,10 | 22,09 | 22,09 | -0,09% | 109,00 |
| 27.05.2024 | 22,11 | 22,11 | 22,11 | 22,11 | 0,50% | 29,00 |
| 24.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,83% | 1,00 |
| 23.05.2024 | 22,41 | 22,41 | 22,41 | 22,41 | 1,40% | 250,00 |
| 20.05.2024 | 22,00 | 22,10 | 22,00 | 22,10 | 0,68% | 700,00 |
| 16.05.2024 | 21,95 | 21,95 | 21,95 | 21,95 | 0,18% | 5,00 |
| 15.05.2024 | 21,87 | 21,92 | 21,87 | 21,91 | 6,57% | 24,00 |
| 09.05.2024 | 20,56 | 20,56 | 20,56 | 20,56 | -0,53% | 1,00 |
| 08.05.2024 | 20,95 | 20,98 | 20,67 | 20,67 | -1,62% | 430,00 |
| 07.05.2024 | 21,01 | 21,01 | 21,01 | 21,01 | 0,67% | 286,00 |
| 06.05.2024 | 20,87 | 20,87 | 20,87 | 20,87 | -0,10% | 5,00 |
| 03.05.2024 | 20,47 | 20,89 | 20,47 | 20,89 | -1,18% | 343,00 |
| 02.05.2024 | 21,14 | 21,14 | 21,14 | 21,14 | -1,72% | 2,00 |
| 30.04.2024 | 21,51 | 21,51 | 21,51 | 21,51 | 0,19% | 18,00 |
| 29.04.2024 | 21,15 | 21,47 | 21,15 | 21,47 | 2,24% | 300,00 |
| 26.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,91% | 3,00 |
| 24.04.2024 | 20,81 | 20,81 | 20,81 | 20,81 | 3,48% | 100,00 |
| 23.04.2024 | 20,07 | 20,11 | 20,07 | 20,11 | 2,81% | 19,00 |
| 18.04.2024 | 19,56 | 19,56 | 19,56 | 19,56 | -2,49% | 1,00 |