16,753€
0,86%
Echtzeit-Aktienkurs Vishay Intertechnology Inc.
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 16,77 | 16,78 | 16,74 | 16,75 | -3,54% | - |
| 18.12.2024 | 16,68 | 17,39 | 16,67 | 17,37 | 4,56% | - |
| 17.12.2024 | 16,65 | 16,65 | 16,59 | 16,61 | -2,89% | 1.280,00 |
| 16.12.2024 | 17,11 | 17,11 | 17,11 | 17,11 | 2,55% | 3,00 |
| 12.12.2024 | 17,24 | 17,24 | 16,52 | 16,68 | -1,82% | 843,00 |
| 10.12.2024 | 17,02 | 17,02 | 16,99 | 16,99 | -2,78% | 201,00 |
| 09.12.2024 | 17,45 | 17,60 | 17,30 | 17,48 | 1,57% | 1.142,00 |
| 05.12.2024 | 17,73 | 18,05 | 17,21 | 17,21 | -5,39% | 516,00 |
| 04.12.2024 | 18,19 | 18,19 | 18,19 | 18,19 | -0,68% | 85,00 |
| 03.12.2024 | 18,31 | 18,31 | 18,31 | 18,31 | -0,62% | 450,00 |
| 02.12.2024 | 18,20 | 18,43 | 18,20 | 18,43 | 0,88% | 1.652,00 |
| 29.11.2024 | 18,27 | 18,27 | 18,27 | 18,27 | -1,54% | 1.900,00 |
| 27.11.2024 | 17,55 | 18,55 | 17,55 | 18,55 | 7,07% | 736,00 |
| 26.11.2024 | 16,36 | 17,40 | 16,35 | 17,33 | 5,93% | 671,00 |
| 25.11.2024 | 15,49 | 16,36 | 15,47 | 16,36 | 11,71% | 1.360,00 |
| 22.11.2024 | 14,64 | 14,64 | 14,64 | 14,64 | 2,92% | 1,00 |
| 21.11.2024 | 14,23 | 14,23 | 14,23 | 14,23 | -1,90% | 19,00 |
| 19.11.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -1,83% | 50,00 |
| 18.11.2024 | 14,54 | 14,77 | 14,51 | 14,77 | -1,53% | 595,00 |
| 15.11.2024 | 15,20 | 15,20 | 15,00 | 15,00 | -2,02% | 85,00 |
| 14.11.2024 | 15,43 | 15,43 | 15,31 | 15,31 | -2,61% | 209,00 |
| 13.11.2024 | 15,72 | 15,72 | 15,72 | 15,72 | -2,72% | 1.000,00 |
| 12.11.2024 | 16,16 | 16,16 | 16,16 | 16,16 | -2,65% | 335,00 |
| 11.11.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -2,58% | 1,00 |
| 06.11.2024 | 16,30 | 17,05 | 16,30 | 17,04 | 9,79% | 176,00 |
| 05.11.2024 | 15,83 | 15,83 | 15,52 | 15,52 | -0,54% | 124,00 |
| 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 | -5,39% | 333,00 |
| 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 | 0,58% | 60,00 |
| 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 | -3,32% | 150,00 |
| 18.10.2024 | 16,87 | 16,87 | 16,87 | 16,87 | -0,97% | 724,00 |
| 15.10.2024 | 17,04 | 17,04 | 17,04 | 17,04 | 1,40% | 3,00 |
| 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 |