37,590€
4,36%
Echtzeit-Aktienkurs Vishay Intertechnology Inc.
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 36,86 | 37,15 | 36,82 | 37,15 | 3,14% | - |
| 21.05.2026 | 35,51 | 36,21 | 34,85 | 36,02 | 4,83% | 1.839,00 |
| 20.05.2026 | 33,04 | 34,36 | 33,04 | 34,36 | 8,63% | 878,00 |
| 19.05.2026 | 32,00 | 32,01 | 29,73 | 31,63 | -0,44% | 1.523,00 |
| 18.05.2026 | 31,87 | 32,80 | 31,77 | 31,77 | -1,34% | 59,00 |
| 15.05.2026 | 32,63 | 32,63 | 32,20 | 32,20 | -0,31% | 102,00 |
| 14.05.2026 | 33,04 | 33,04 | 32,30 | 32,30 | -2,12% | 685,00 |
| 13.05.2026 | 29,79 | 33,00 | 29,63 | 33,00 | 18,83% | 703,00 |
| 12.05.2026 | 29,76 | 29,76 | 27,77 | 27,77 | -7,50% | 381,00 |
| 11.05.2026 | 29,43 | 30,02 | 29,03 | 30,02 | 3,66% | 2.249,00 |
| 08.05.2026 | 28,00 | 29,00 | 28,00 | 28,96 | 5,54% | 275,00 |
| 07.05.2026 | 28,85 | 28,86 | 27,44 | 27,44 | -3,41% | 127,00 |
| 06.05.2026 | 27,92 | 28,53 | 27,92 | 28,41 | 4,07% | 71,00 |
| 05.05.2026 | 26,00 | 27,30 | 26,00 | 27,30 | 4,24% | 151,00 |
| 04.05.2026 | 25,43 | 26,19 | 25,29 | 26,19 | 6,90% | 526,00 |
| 30.04.2026 | 23,69 | 24,50 | 23,69 | 24,50 | 3,95% | 611,00 |
| 29.04.2026 | 23,13 | 23,57 | 23,13 | 23,57 | 7,63% | 23,00 |
| 28.04.2026 | 23,08 | 23,11 | 21,90 | 21,90 | -6,85% | 2.594,00 |
| 27.04.2026 | 23,79 | 23,90 | 23,51 | 23,51 | -0,80% | 243,00 |
| 24.04.2026 | 24,34 | 24,34 | 23,70 | 23,70 | -1,33% | 668,00 |
| 23.04.2026 | 23,42 | 24,02 | 23,42 | 24,02 | 2,61% | 90,00 |
| 22.04.2026 | 23,41 | 23,41 | 23,41 | 23,41 | 1,78% | 25,00 |
| 21.04.2026 | 22,78 | 23,00 | 22,46 | 23,00 | 4,31% | 678,00 |
| 20.04.2026 | 21,99 | 22,05 | 21,98 | 22,05 | 0,68% | 811,00 |
| 17.04.2026 | 22,54 | 22,54 | 21,90 | 21,90 | -1,93% | 938,00 |
| 16.04.2026 | 20,06 | 22,33 | 20,04 | 22,33 | 14,57% | 1.025,00 |
| 15.04.2026 | 19,76 | 19,76 | 19,38 | 19,49 | -0,41% | 593,00 |
| 14.04.2026 | 19,90 | 19,93 | 19,52 | 19,57 | 1,45% | 3.690,00 |
| 13.04.2026 | 19,01 | 19,29 | 19,01 | 19,29 | 1,63% | 260,00 |
| 10.04.2026 | 18,71 | 19,05 | 18,04 | 18,98 | 9,65% | 1.146,00 |
| 09.04.2026 | 17,31 | 17,31 | 17,31 | 17,31 | 2,21% | 25,00 |
| 08.04.2026 | 16,77 | 16,94 | 16,77 | 16,94 | 4,38% | 558,00 |
| 07.04.2026 | 16,07 | 16,23 | 16,07 | 16,23 | 4,14% | 144,00 |
| 02.04.2026 | 15,58 | 15,58 | 15,58 | 15,58 | 0,74% | 114,00 |
| 01.04.2026 | 15,84 | 15,84 | 15,47 | 15,47 | 4,81% | 4,00 |
| 31.03.2026 | 14,76 | 14,76 | 14,76 | 14,76 | 0,65% | 261,00 |
| 27.03.2026 | 14,66 | 14,66 | 14,66 | 14,66 | -3,20% | 60,00 |
| 23.03.2026 | 14,78 | 15,15 | 14,78 | 15,15 | -0,82% | 184,00 |
| 19.03.2026 | 15,27 | 15,27 | 15,27 | 15,27 | -0,23% | 7,00 |
| 17.03.2026 | 15,20 | 15,31 | 15,20 | 15,31 | 0,07% | 1.023,00 |
| 16.03.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,33% | 4,00 |
| 13.03.2026 | 15,25 | 15,25 | 15,25 | 15,25 | 4,13% | 9,00 |
| 10.03.2026 | 14,64 | 14,64 | 14,64 | 14,64 | 5,67% | 200,00 |
| 09.03.2026 | 13,86 | 13,86 | 13,86 | 13,86 | -4,71% | 100,00 |
| 05.03.2026 | 15,12 | 15,12 | 14,54 | 14,54 | -6,71% | 1.510,00 |
| 04.03.2026 | 15,59 | 15,59 | 15,59 | 15,59 | -2,68% | 60,00 |
| 03.03.2026 | 16,02 | 16,02 | 16,02 | 16,02 | 2,89% | 1,00 |
| 02.03.2026 | 15,84 | 15,84 | 15,57 | 15,57 | -1,89% | 383,00 |
| 27.02.2026 | 15,87 | 15,87 | 15,87 | 15,87 | -6,68% | 101,00 |
| 26.02.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 3,34% | 37,00 |
| 23.02.2026 | 16,69 | 16,69 | 16,27 | 16,45 | -1,97% | 2.362,00 |
| 20.02.2026 | 16,64 | 16,78 | 16,64 | 16,78 | 1,27% | 754,00 |
| 19.02.2026 | 16,57 | 16,57 | 16,57 | 16,57 | 3,37% | 28,00 |
| 18.02.2026 | 16,03 | 16,03 | 16,03 | 16,03 | -0,59% | 22,00 |
| 16.02.2026 | 16,11 | 16,13 | 16,11 | 16,13 | -1,80% | 64,00 |
| 13.02.2026 | 16,19 | 16,42 | 15,94 | 16,42 | -2,49% | 1.080,00 |
| 11.02.2026 | 16,41 | 16,84 | 16,41 | 16,84 | 4,73% | 204,00 |
| 10.02.2026 | 16,08 | 16,08 | 16,08 | 16,08 | -1,44% | 150,00 |
| 09.02.2026 | 16,97 | 16,97 | 16,32 | 16,32 | -1,66% | 450,00 |
| 06.02.2026 | 16,59 | 16,59 | 16,59 | 16,59 | 0,88% | 233,00 |
| 05.02.2026 | 16,72 | 16,72 | 16,45 | 16,45 | -3,21% | 131,00 |
| 04.02.2026 | 16,08 | 17,57 | 16,08 | 16,99 | -1,54% | 408,00 |
| 03.02.2026 | 17,77 | 17,77 | 17,26 | 17,26 | -2,35% | 265,00 |
| 02.02.2026 | 16,83 | 17,67 | 16,52 | 17,67 | 5,59% | 2.935,00 |
| 30.01.2026 | 16,83 | 16,86 | 16,74 | 16,74 | 0,03% | 349,00 |
| 29.01.2026 | 16,45 | 16,73 | 16,45 | 16,73 | 4,14% | 83,00 |
| 28.01.2026 | 15,65 | 16,07 | 15,65 | 16,07 | 4,93% | 760,00 |
| 27.01.2026 | 15,31 | 15,31 | 15,31 | 15,31 | -1,86% | 5,00 |
| 26.01.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,68% | 553,00 |
| 23.01.2026 | 16,38 | 16,38 | 15,50 | 15,50 | -5,86% | 800,00 |
| 22.01.2026 | 16,64 | 16,64 | 16,46 | 16,46 | 0,70% | 370,00 |
| 21.01.2026 | 16,15 | 16,35 | 16,15 | 16,35 | 8,07% | 550,00 |
| 20.01.2026 | 15,15 | 15,35 | 15,13 | 15,13 | -3,78% | 4.765,00 |
| 16.01.2026 | 15,00 | 15,72 | 15,00 | 15,72 | 2,01% | 1.259,00 |
| 15.01.2026 | 14,85 | 15,41 | 14,85 | 15,41 | 12,77% | 1.174,00 |
| 07.01.2026 | 14,21 | 14,21 | 13,67 | 13,67 | -2,60% | 497,00 |
| 06.01.2026 | 13,31 | 14,03 | 13,31 | 14,03 | 2,63% | 204,00 |
| 05.01.2026 | 13,03 | 13,67 | 13,03 | 13,67 | 4,91% | 366,00 |
| 02.01.2026 | 12,51 | 13,03 | 12,51 | 13,03 | 4,16% | 834,00 |
| 29.12.2025 | 12,64 | 12,64 | 12,51 | 12,51 | -0,64% | 72,00 |
| 23.12.2025 | 12,80 | 12,80 | 12,59 | 12,59 | -2,10% | 255,00 |
| 22.12.2025 | 12,91 | 12,91 | 12,86 | 12,86 | 3,33% | 113,00 |
| 18.12.2025 | 12,45 | 12,45 | 12,45 | 12,45 | -0,12% | 30,00 |
| 17.12.2025 | 12,83 | 12,98 | 12,46 | 12,46 | -1,11% | 1.429,00 |
| 16.12.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,60% | 221,00 |
| 15.12.2025 | 13,22 | 13,22 | 12,74 | 12,81 | -1,88% | 946,00 |
| 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 |