13,050€
-3,55%
Echtzeit-Aktienkurs Vishay Intertechnology Inc.
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 13,58 | 13,58 | 13,05 | 13,05 | -3,55% | 281,00 |
| 11.12.2025 | 13,49 | 13,53 | 13,49 | 13,53 | -0,26% | 118,00 |
| 10.12.2025 | 13,32 | 13,57 | 13,30 | 13,57 | 4,27% | 127,00 |
| 08.12.2025 | 13,20 | 13,20 | 13,01 | 13,01 | -0,12% | 260,00 |
| 05.12.2025 | 12,98 | 13,03 | 12,98 | 13,03 | 1,36% | 716,00 |
| 04.12.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 0,59% | 14,00 |
| 03.12.2025 | 11,89 | 12,78 | 11,89 | 12,78 | 4,84% | 1.304,00 |
| 02.12.2025 | 11,71 | 12,19 | 11,71 | 12,19 | 3,31% | 251,00 |
| 01.12.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | 3,00 |
| 28.11.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,25% | 355,00 |
| 27.11.2025 | 11,77 | 11,77 | 11,77 | 11,77 | 4,58% | 50,00 |
| 25.11.2025 | 11,25 | 11,25 | 11,25 | 11,25 | 1,08% | 25,00 |
| 24.11.2025 | 11,00 | 11,13 | 11,00 | 11,13 | 7,59% | 1.417,00 |
| 21.11.2025 | 10,41 | 10,41 | 10,35 | 10,35 | -3,77% | 555,00 |
| 20.11.2025 | 10,80 | 10,80 | 10,75 | 10,75 | 0,09% | 350,00 |
| 19.11.2025 | 10,64 | 10,74 | 10,64 | 10,74 | -3,72% | 201,00 |
| 17.11.2025 | 11,62 | 11,62 | 11,16 | 11,16 | -3,75% | 23,00 |
| 14.11.2025 | 11,77 | 11,77 | 11,52 | 11,59 | -3,13% | 685,00 |
| 13.11.2025 | 12,11 | 12,11 | 11,90 | 11,97 | -3,86% | 235,00 |
| 12.11.2025 | 12,45 | 12,45 | 12,45 | 12,45 | -1,81% | 200,00 |
| 11.11.2025 | 12,76 | 12,76 | 12,68 | 12,68 | 1,40% | 872,00 |
| 10.11.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 2,08% | 160,00 |
| 07.11.2025 | 12,49 | 12,49 | 12,08 | 12,25 | -2,35% | 990,00 |
| 06.11.2025 | 12,67 | 12,67 | 12,54 | 12,54 | -5,36% | 248,00 |
| 05.11.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -5,86% | 230,00 |
| 04.11.2025 | 14,21 | 14,21 | 14,08 | 14,08 | -4,28% | 430,00 |
| 03.11.2025 | 14,92 | 14,92 | 14,71 | 14,71 | -0,03% | 65,00 |
| 31.10.2025 | 14,73 | 14,73 | 14,64 | 14,71 | -0,27% | 1.039,00 |
| 30.10.2025 | 14,75 | 14,75 | 14,75 | 14,75 | -3,06% | 200,00 |
| 29.10.2025 | 14,94 | 15,22 | 14,94 | 15,22 | 3,19% | 180,00 |
| 28.10.2025 | 14,99 | 14,99 | 14,75 | 14,75 | -1,73% | 48,00 |
| 27.10.2025 | 14,79 | 15,01 | 14,72 | 15,01 | 0,74% | 2.746,00 |
| 24.10.2025 | 14,82 | 14,93 | 14,71 | 14,90 | 2,80% | 975,00 |
| 23.10.2025 | 14,52 | 14,75 | 14,42 | 14,49 | -4,58% | 1.931,00 |
| 21.10.2025 | 15,19 | 15,19 | 15,19 | 15,19 | 2,19% | 10,00 |
| 20.10.2025 | 14,36 | 15,10 | 14,36 | 14,86 | 5,77% | 1.731,00 |
| 17.10.2025 | 14,13 | 14,26 | 14,05 | 14,05 | -2,67% | 451,00 |
| 16.10.2025 | 14,44 | 14,44 | 14,44 | 14,44 | -0,45% | 1.869,00 |
| 15.10.2025 | 14,00 | 14,54 | 14,00 | 14,50 | 5,45% | 3.340,00 |
| 14.10.2025 | 13,85 | 13,85 | 13,55 | 13,75 | 1,55% | 1.457,00 |
| 13.10.2025 | 14,70 | 14,70 | 13,54 | 13,54 | 3,36% | 1.112,00 |
| 10.10.2025 | 13,27 | 13,27 | 13,10 | 13,10 | -4,83% | 424,00 |
| 09.10.2025 | 13,77 | 13,77 | 13,77 | 13,77 | 3,07% | 141,00 |
| 08.10.2025 | 13,36 | 13,36 | 13,36 | 13,36 | 1,40% | 23,00 |
| 07.10.2025 | 13,17 | 13,17 | 13,17 | 13,17 | -5,89% | 70,00 |
| 03.10.2025 | 13,40 | 14,00 | 13,40 | 14,00 | 5,90% | 676,00 |
| 02.10.2025 | 13,22 | 13,22 | 13,22 | 13,22 | 0,00% | 191,00 |
| 01.10.2025 | 13,02 | 13,22 | 13,00 | 13,22 | 3,65% | 715,00 |
| 29.09.2025 | 13,00 | 13,00 | 12,75 | 12,75 | -1,12% | 313,00 |
| 26.09.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,90% | 121,00 |
| 24.09.2025 | 12,78 | 12,78 | 12,78 | 12,78 | -2,85% | 250,00 |
| 23.09.2025 | 12,90 | 13,16 | 12,90 | 13,16 | 0,11% | 105,00 |
| 22.09.2025 | 13,14 | 13,14 | 13,14 | 13,14 | 1,82% | 120,00 |
| 19.09.2025 | 13,50 | 13,50 | 12,91 | 12,91 | 0,62% | 609,00 |
| 17.09.2025 | 12,83 | 12,83 | 12,83 | 12,83 | 0,51% | 50,00 |
| 16.09.2025 | 12,76 | 12,76 | 12,76 | 12,76 | -0,35% | 2.000,00 |
| 15.09.2025 | 13,14 | 13,14 | 12,81 | 12,81 | -2,96% | 42,00 |
| 10.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,46% | 81,00 |
| 04.09.2025 | 13,01 | 13,01 | 13,01 | 13,01 | 2,56% | 23,00 |
| 03.09.2025 | 12,79 | 12,79 | 12,68 | 12,68 | 0,71% | 358,00 |
| 02.09.2025 | 13,09 | 13,09 | 12,59 | 12,59 | -5,44% | 21,00 |
| 01.09.2025 | 13,32 | 13,32 | 13,32 | 13,32 | 2,19% | 3,00 |
| 26.08.2025 | 13,03 | 13,03 | 13,03 | 13,03 | -1,62% | 50,00 |
| 25.08.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 0,38% | 228,00 |
| 22.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 4,56% | 200,00 |
| 20.08.2025 | 12,62 | 12,62 | 12,62 | 12,62 | -2,02% | 1.019,00 |
| 19.08.2025 | 12,88 | 12,88 | 12,88 | 12,88 | 2,06% | 300,00 |
| 18.08.2025 | 12,63 | 12,87 | 12,62 | 12,62 | -0,98% | 1.384,00 |
| 15.08.2025 | 13,02 | 13,26 | 12,74 | 12,75 | -2,04% | 4.007,00 |
| 14.08.2025 | 13,35 | 13,35 | 13,01 | 13,01 | -1,36% | 760,00 |
| 13.08.2025 | 12,78 | 13,19 | 12,78 | 13,19 | 5,06% | 1.782,00 |
| 12.08.2025 | 11,92 | 12,56 | 11,92 | 12,56 | 2,16% | 208,00 |
| 11.08.2025 | 12,39 | 12,39 | 12,29 | 12,29 | -2,07% | 225,00 |
| 08.08.2025 | 12,41 | 12,55 | 12,41 | 12,55 | 0,20% | 220,00 |
| 07.08.2025 | 11,94 | 12,53 | 11,70 | 12,53 | 9,10% | 700,00 |
| 06.08.2025 | 13,68 | 13,68 | 11,48 | 11,48 | -16,93% | 402,00 |
| 05.08.2025 | 13,82 | 13,82 | 13,82 | 13,82 | -1,64% | 74,00 |
| 04.08.2025 | 13,78 | 14,05 | 13,78 | 14,05 | 1,92% | 11,00 |
| 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 | 2,06% | 302,00 |
| 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 | 0,61% | 635,00 |
| 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 |