13,823€
-6,64%
Echtzeit-Aktienkurs Vishay Intertechnology Inc.
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 14,38 | 14,38 | 13,79 | 13,79 | -6,89% | 1.580,00 |
| 31.07.2025 | 14,81 | 14,81 | 14,81 | 14,81 | -1,82% | 150,00 |
| 30.07.2025 | 14,87 | 15,08 | 14,87 | 15,08 | 1,62% | 302,00 |
| 29.07.2025 | 14,82 | 15,22 | 14,79 | 14,84 | 0,44% | - |
| 28.07.2025 | 14,47 | 14,78 | 14,47 | 14,78 | 2,28% | 254,00 |
| 25.07.2025 | 14,29 | 14,59 | 14,29 | 14,45 | -3,35% | 1.219,00 |
| 24.07.2025 | 15,24 | 15,24 | 14,95 | 14,95 | 1,01% | 87,00 |
| 23.07.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,47% | 635,00 |
| 22.07.2025 | 14,91 | 14,95 | 14,71 | 14,87 | 1,09% | - |
| 21.07.2025 | 14,71 | 14,71 | 14,71 | 14,71 | -0,91% | 1,00 |
| 18.07.2025 | 14,84 | 14,84 | 14,84 | 14,84 | -0,13% | 125,00 |
| 17.07.2025 | 14,86 | 14,86 | 14,86 | 14,86 | 1,92% | 100,00 |
| 16.07.2025 | 14,58 | 14,58 | 14,58 | 14,58 | -1,49% | 384,00 |
| 15.07.2025 | 15,17 | 15,20 | 14,80 | 14,80 | -0,97% | 278,00 |
| 14.07.2025 | 14,95 | 14,95 | 14,95 | 14,95 | -4,35% | 68,00 |
| 10.07.2025 | 15,63 | 15,63 | 15,63 | 15,63 | 7,24% | 61,00 |
| 09.07.2025 | 14,57 | 14,57 | 14,57 | 14,57 | -1,42% | 69,00 |
| 08.07.2025 | 14,36 | 14,78 | 14,36 | 14,78 | 0,68% | 749,00 |
| 07.07.2025 | 14,50 | 14,68 | 14,50 | 14,68 | 0,41% | 180,00 |
| 04.07.2025 | 14,65 | 14,65 | 14,62 | 14,62 | 0,83% | 8,00 |
| 03.07.2025 | 14,48 | 14,50 | 14,48 | 14,50 | 4,17% | 134,00 |
| 02.07.2025 | 13,52 | 13,92 | 13,52 | 13,92 | 2,50% | 151,00 |
| 01.07.2025 | 13,58 | 13,58 | 13,58 | 13,58 | 0,30% | 3,00 |
| 30.06.2025 | 13,56 | 13,56 | 13,54 | 13,54 | 0,30% | 235,00 |
| 24.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,93% | 650,00 |
| 23.06.2025 | 13,38 | 13,38 | 13,38 | 13,38 | 1,36% | 100,00 |
| 19.06.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,91% | 15,00 |
| 17.06.2025 | 13,51 | 13,64 | 13,51 | 13,59 | 2,18% | 125,00 |
| 16.06.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,67% | 163,00 |
| 13.06.2025 | 13,67 | 13,67 | 13,67 | 13,67 | 0,29% | 36,00 |
| 12.06.2025 | 13,63 | 13,63 | 13,63 | 13,63 | -1,98% | 250,00 |
| 10.06.2025 | 13,79 | 13,90 | 13,79 | 13,90 | 1,53% | 401,00 |
| 09.06.2025 | 13,69 | 13,69 | 13,69 | 13,69 | 2,39% | 150,00 |
| 06.06.2025 | 13,24 | 13,37 | 13,24 | 13,37 | 2,61% | 1.182,00 |
| 04.06.2025 | 13,20 | 13,20 | 13,03 | 13,03 | 1,68% | 1.692,00 |
| 03.06.2025 | 12,36 | 12,82 | 12,36 | 12,82 | 4,65% | 419,00 |
| 02.06.2025 | 12,35 | 12,35 | 12,25 | 12,25 | -1,13% | 6,00 |
| 30.05.2025 | 12,39 | 12,39 | 12,39 | 12,39 | -4,14% | 8,00 |
| 29.05.2025 | 12,92 | 12,92 | 12,92 | 12,92 | 3,36% | 200,00 |
| 27.05.2025 | 12,48 | 12,56 | 12,48 | 12,50 | 1,96% | 378,00 |
| 23.05.2025 | 12,50 | 12,50 | 12,26 | 12,26 | -5,36% | 170,00 |
| 21.05.2025 | 12,94 | 12,96 | 12,85 | 12,96 | -3,14% | 662,00 |
| 20.05.2025 | 13,38 | 13,38 | 13,38 | 13,38 | -0,67% | 200,00 |
| 19.05.2025 | 13,37 | 13,56 | 13,37 | 13,47 | 0,49% | 588,00 |
| 15.05.2025 | 13,58 | 13,58 | 13,40 | 13,40 | -0,74% | 374,00 |
| 14.05.2025 | 13,52 | 13,52 | 13,50 | 13,50 | 0,90% | 373,00 |
| 13.05.2025 | 13,38 | 13,38 | 13,38 | 13,38 | -0,04% | 283,00 |
| 12.05.2025 | 11,84 | 13,39 | 11,84 | 13,39 | 15,99% | 3.256,00 |
| 09.05.2025 | 11,59 | 11,80 | 11,36 | 11,54 | 5,34% | 74,00 |
| 08.05.2025 | 10,96 | 10,96 | 10,96 | 10,96 | 0,50% | 750,00 |
| 07.05.2025 | 12,00 | 12,00 | 10,90 | 10,90 | -6,84% | 225,00 |
| 06.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -3,62% | 1.140,00 |
| 05.05.2025 | 12,14 | 12,14 | 12,14 | 12,14 | -0,37% | 200,00 |
| 02.05.2025 | 11,84 | 12,19 | 11,77 | 12,19 | 9,87% | 559,00 |
| 30.04.2025 | 11,19 | 11,19 | 11,09 | 11,09 | -4,27% | 304,00 |
| 29.04.2025 | 11,59 | 11,59 | 11,59 | 11,59 | 1,13% | 500,00 |
| 28.04.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 1,51% | 20,00 |
| 25.04.2025 | 11,59 | 11,59 | 11,29 | 11,29 | -1,35% | 737,00 |
| 24.04.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 10,37% | 25,00 |
| 23.04.2025 | 10,12 | 10,47 | 10,10 | 10,37 | 5,79% | 2.221,00 |
| 17.04.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 2,96% | 100,00 |
| 16.04.2025 | 9,80 | 9,80 | 9,52 | 9,52 | -7,39% | 134,00 |
| 15.04.2025 | 10,00 | 10,28 | 9,95 | 10,28 | 1,53% | 393,00 |
| 14.04.2025 | 10,05 | 10,22 | 9,99 | 10,12 | 7,43% | 2.571,00 |
| 11.04.2025 | 9,42 | 9,42 | 9,42 | 9,42 | -8,19% | 8,00 |
| 10.04.2025 | 11,79 | 11,84 | 10,26 | 10,26 | 2,55% | 4.115,00 |
| 09.04.2025 | 9,40 | 10,01 | 9,40 | 10,01 | 1,99% | 294,00 |
| 08.04.2025 | 10,81 | 11,00 | 9,81 | 9,81 | -8,36% | 3.023,00 |
| 07.04.2025 | 10,21 | 10,71 | 10,20 | 10,71 | 1,42% | 278,00 |
| 04.04.2025 | 11,34 | 11,34 | 10,02 | 10,56 | -8,14% | 2.088,00 |
| 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 |