19,768€
-1,68%
Echtzeit-Aktienkurs Vishay Intertechnology Inc.
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 19,90 | 19,96 | 19,72 | 19,96 | -0,71% | - |
| 17.04.2024 | 20,06 | 20,29 | 20,05 | 20,11 | -0,64% | - |
| 16.04.2024 | 20,15 | 20,55 | 19,95 | 20,24 | 0,87% | - |
| 15.04.2024 | 20,63 | 20,70 | 20,06 | 20,06 | -1,28% | 563,00 |
| 12.04.2024 | 20,64 | 20,75 | 20,29 | 20,32 | 0,20% | - |
| 11.04.2024 | 20,27 | 20,45 | 20,12 | 20,28 | 0,10% | - |
| 10.04.2024 | 21,13 | 21,30 | 20,26 | 20,26 | -2,03% | 427,00 |
| 04.04.2024 | 20,68 | 20,68 | 20,68 | 20,68 | 0,88% | 2,00 |
| 02.04.2024 | 21,28 | 21,28 | 20,50 | 20,50 | -3,30% | 225,00 |
| 27.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 38,00 |
| 26.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 3,96% | 22,00 |
| 25.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 1,00 |
| 22.03.2024 | 20,80 | 20,80 | 20,40 | 20,40 | 3,03% | 442,00 |
| 20.03.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | 50,00 |
| 19.03.2024 | 19,40 | 20,00 | 19,40 | 19,80 | -2,94% | 66,00 |
| 15.03.2024 | 20,60 | 20,60 | 20,40 | 20,40 | -2,86% | 35,00 |
| 11.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | 100,00 |
| 07.03.2024 | 20,80 | 21,40 | 20,80 | 21,40 | 0,00% | 3,00 |
| 06.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 20,00 |
| 05.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 183,00 |
| 04.03.2024 | 21,00 | 21,00 | 20,80 | 21,00 | 2,94% | 327,00 |
| 01.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 2,00 |
| 27.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | 5,00 |
| 22.02.2024 | 19,70 | 19,90 | 19,70 | 19,90 | 2,58% | 820,00 |
| 21.02.2024 | 20,00 | 20,00 | 19,40 | 19,40 | -4,90% | 445,00 |
| 20.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | 10,00 |
| 16.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | 50,00 |
| 15.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | 3,00 |
| 14.02.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | 100,00 |
| 13.02.2024 | 21,00 | 21,00 | 20,00 | 20,00 | -2,91% | 579,00 |
| 12.02.2024 | 20,80 | 20,80 | 20,60 | 20,60 | 0,00% | 59,00 |
| 09.02.2024 | 20,20 | 20,60 | 20,20 | 20,60 | 4,57% | 42,00 |
| 08.02.2024 | 19,50 | 19,70 | 19,50 | 19,70 | 0,51% | 223,00 |
| 07.02.2024 | 19,80 | 19,80 | 19,60 | 19,60 | -3,92% | 786,00 |
| 06.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | 10,00 |
| 05.02.2024 | 20,20 | 20,20 | 19,90 | 20,00 | -1,96% | 418,00 |
| 01.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | 2,00 |
| 30.01.2024 | 20,60 | 20,80 | 20,60 | 20,80 | 2,97% | 370,00 |
| 26.01.2024 | 20,40 | 20,60 | 20,20 | 20,20 | -2,88% | 275,00 |
| 24.01.2024 | 21,20 | 21,20 | 20,80 | 20,80 | -1,89% | 125,00 |
| 23.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 3,92% | 75,00 |
| 22.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 296,00 |
| 18.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 613,00 |
| 16.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | 50,00 |
| 15.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 4,00% | 3,00 |
| 12.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | 500,00 |
| 11.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | 25,00 |
| 10.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 500,00 |
| 09.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | 500,00 |
| 08.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 100,00 |
| 05.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | 91,00 |
| 04.01.2024 | 20,60 | 21,00 | 20,60 | 21,00 | 0,00% | 310,00 |
| 03.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | 18,00 |
| 02.01.2024 | 22,20 | 22,20 | 21,60 | 21,60 | -4,42% | 477,00 |
| 27.12.2023 | 22,60 | 22,60 | 22,60 | 22,60 | 5,61% | 1,00 |
| 21.12.2023 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | 1,00 |
| 15.12.2023 | 23,00 | 23,00 | 22,20 | 22,20 | 0,91% | 73,00 |
| 14.12.2023 | 21,20 | 22,00 | 21,20 | 22,00 | 3,77% | 1.629,00 |
| 13.12.2023 | 21,40 | 21,40 | 21,20 | 21,20 | 0,00% | 138,00 |
| 12.12.2023 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | 213,00 |
| 11.12.2023 | 21,80 | 21,80 | 21,00 | 21,80 | 0,93% | 149,00 |
| 08.12.2023 | 21,80 | 21,80 | 21,60 | 21,60 | 3,85% | 270,00 |
| 06.12.2023 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | 100,00 |
| 05.12.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | 147,00 |
| 04.12.2023 | 21,00 | 21,00 | 20,40 | 20,60 | 3,00% | 201,00 |
| 01.12.2023 | 20,80 | 20,80 | 20,00 | 20,00 | -1,96% | 3,00 |
| 30.11.2023 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 100,00 |
| 29.11.2023 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | 145,00 |
| 28.11.2023 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | 55,00 |
| 16.11.2023 | 20,80 | 20,80 | 20,40 | 20,60 | -1,90% | 876,00 |
| 15.11.2023 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | 3,00 |
| 09.11.2023 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | 216,00 |
| 08.11.2023 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | 1,00 |
| 07.11.2023 | 21,60 | 21,60 | 21,40 | 21,40 | -0,93% | 20,00 |
| 06.11.2023 | 22,60 | 22,60 | 21,60 | 21,60 | 1,89% | 462,00 |
| 03.11.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | 285,00 |
| 02.11.2023 | 20,80 | 20,80 | 20,80 | 20,80 | -3,70% | 1,00 |
| 01.11.2023 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | 12,00 |
| 30.10.2023 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 21,00 |
| 27.10.2023 | 21,40 | 21,40 | 21,40 | 21,40 | 3,88% | 140,00 |
| 26.10.2023 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | 20,00 |
| 25.10.2023 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | 315,00 |
| 19.10.2023 | 22,00 | 22,00 | 22,00 | 22,00 | -4,35% | 16,00 |
| 16.10.2023 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | 3,00 |
| 13.10.2023 | 22,60 | 22,60 | 22,60 | 22,60 | -4,24% | 30,00 |
| 12.10.2023 | 23,60 | 23,60 | 23,60 | 23,60 | 3,51% | 70,00 |
| 09.10.2023 | 22,60 | 22,80 | 22,60 | 22,80 | 0,88% | 65,00 |
| 05.10.2023 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 1,00 |
| 04.10.2023 | 22,80 | 22,80 | 22,80 | 22,80 | -5,00% | 266,00 |
| 02.10.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | 6,00 |
| 28.09.2023 | 22,60 | 23,40 | 22,60 | 23,40 | 0,00% | 271,00 |
| 25.09.2023 | 23,40 | 23,40 | 23,40 | 23,40 | 3,54% | 5,00 |
| 21.09.2023 | 23,00 | 23,00 | 22,60 | 22,60 | -0,88% | 177,00 |
| 19.09.2023 | 22,80 | 22,80 | 22,80 | 22,80 | -4,20% | 125,00 |
| 18.09.2023 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 30,00 |
| 15.09.2023 | 23,80 | 23,80 | 23,80 | 23,80 | 4,39% | 8,00 |
| 11.09.2023 | 22,80 | 22,80 | 22,80 | 22,80 | -4,20% | 25,00 |
| 07.09.2023 | 25,00 | 25,00 | 23,80 | 23,80 | -3,25% | 431,00 |
| 06.09.2023 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | 20,00 |
| 01.09.2023 | 25,60 | 25,60 | 25,00 | 25,00 | -1,57% | 7,00 |