11,285€
-23,93%
Echtzeit-Aktienkurs Vishay Intertechnology
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 13,20 | 13,50 | 11,49 | 11,49 | -22,55% | 960,00 |
| 01.04.2025 | 14,84 | 14,84 | 14,84 | 14,84 | -1,10% | 2,00 |
| 31.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -6,54% | 4,00 |
| 24.03.2025 | 15,95 | 16,05 | 15,95 | 16,05 | 0,72% | 436,00 |
| 19.03.2025 | 15,94 | 15,94 | 15,94 | 15,94 | 2,81% | 100,00 |
| 18.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,81% | 1,00 |
| 17.03.2025 | 15,62 | 15,62 | 15,23 | 15,23 | -0,13% | 57,00 |
| 13.03.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 0,79% | 40,00 |
| 12.03.2025 | 15,13 | 15,13 | 15,13 | 15,13 | -6,29% | 5,00 |
| 06.03.2025 | 16,14 | 16,14 | 16,14 | 16,14 | 3,07% | 38,00 |
| 03.03.2025 | 16,64 | 16,64 | 15,66 | 15,66 | -3,15% | 259,00 |
| 28.02.2025 | 16,00 | 16,17 | 16,00 | 16,17 | -5,85% | 202,00 |
| 27.02.2025 | 17,18 | 17,18 | 17,18 | 17,18 | 0,26% | 25,00 |
| 26.02.2025 | 17,13 | 17,13 | 17,13 | 17,13 | -0,23% | 30,00 |
| 25.02.2025 | 17,17 | 17,17 | 17,17 | 17,17 | -4,85% | 154,00 |
| 24.02.2025 | 18,05 | 18,05 | 18,05 | 18,05 | -1,64% | 100,00 |
| 20.02.2025 | 18,35 | 18,35 | 18,35 | 18,35 | 3,06% | 100,00 |
| 18.02.2025 | 17,71 | 17,86 | 17,71 | 17,80 | 0,94% | 352,00 |
| 17.02.2025 | 17,99 | 17,99 | 17,64 | 17,64 | 3,13% | 306,00 |
| 14.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 4,20% | 200,00 |
| 11.02.2025 | 16,41 | 16,41 | 16,41 | 16,41 | -4,79% | 481,00 |
| 06.02.2025 | 17,52 | 17,52 | 17,24 | 17,24 | 3,08% | 308,00 |
| 05.02.2025 | 15,69 | 16,72 | 15,69 | 16,72 | 5,16% | 47,00 |
| 04.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,47% | 189,00 |
| 03.02.2025 | 15,85 | 16,21 | 15,67 | 15,67 | -3,48% | 933,00 |
| 31.01.2025 | 16,30 | 16,30 | 16,24 | 16,24 | 0,81% | 111,00 |
| 30.01.2025 | 16,11 | 16,11 | 16,11 | 16,11 | 3,57% | 11,00 |
| 27.01.2025 | 15,86 | 15,86 | 15,55 | 15,55 | -3,80% | 1.150,00 |
| 24.01.2025 | 16,21 | 16,21 | 16,17 | 16,17 | -0,95% | 3.100,00 |
| 23.01.2025 | 16,32 | 16,32 | 16,32 | 16,32 | -2,97% | 63,00 |
| 22.01.2025 | 16,57 | 16,82 | 16,57 | 16,82 | 5,45% | 91,00 |
| 17.01.2025 | 15,95 | 15,95 | 15,95 | 15,95 | -1,63% | 65,00 |
| 16.01.2025 | 15,92 | 16,22 | 15,92 | 16,22 | 2,72% | 11,00 |
| 15.01.2025 | 15,79 | 15,79 | 15,79 | 15,79 | -1,44% | 6,00 |
| 13.01.2025 | 16,09 | 16,09 | 16,02 | 16,02 | 3,16% | 135,00 |
| 10.01.2025 | 16,28 | 16,28 | 15,53 | 15,53 | -7,86% | 61,00 |
| 07.01.2025 | 16,65 | 16,91 | 16,65 | 16,85 | 0,27% | 2.557,00 |
| 06.01.2025 | 16,75 | 16,81 | 16,75 | 16,81 | 3,10% | 27,00 |
| 03.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,12% | 150,00 |
| 02.01.2025 | 16,56 | 16,56 | 16,49 | 16,49 | -1,43% | 27,00 |
| 30.12.2024 | 16,81 | 16,81 | 16,73 | 16,73 | -0,95% | 103,00 |
| 27.12.2024 | 16,89 | 16,89 | 16,89 | 16,89 | 0,99% | 100,00 |
| 23.12.2024 | 16,72 | 16,72 | 16,72 | 16,72 | 0,66% | 12,00 |
| 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 |