45,000€
-3,85%
Echtzeit-Aktienkurs Vishay Intertechnology
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 47,61 | 47,80 | 44,40 | 44,60 | -4,70% | 478,00 |
| 30.06.2026 | 46,00 | 47,01 | 43,95 | 46,80 | -4,06% | 1.829,00 |
| 29.06.2026 | 50,32 | 50,32 | 43,96 | 48,78 | -1,45% | 630,00 |
| 26.06.2026 | 51,00 | 51,38 | 47,99 | 49,50 | -8,47% | 2.425,00 |
| 25.06.2026 | 51,92 | 54,08 | 51,90 | 54,08 | 13,73% | 221,00 |
| 24.06.2026 | 52,86 | 53,30 | 47,55 | 47,55 | -7,99% | 222,00 |
| 23.06.2026 | 53,46 | 54,00 | 51,38 | 51,68 | -8,95% | 453,00 |
| 22.06.2026 | 56,54 | 62,50 | 54,98 | 56,76 | -0,25% | 4.599,00 |
| 19.06.2026 | 55,86 | 56,98 | 55,86 | 56,90 | -0,45% | 173,00 |
| 18.06.2026 | 53,50 | 60,00 | 53,50 | 57,16 | 4,77% | 470,00 |
| 17.06.2026 | 52,94 | 56,18 | 52,26 | 54,56 | 5,53% | 1.066,00 |
| 16.06.2026 | 55,40 | 55,76 | 51,70 | 51,70 | -6,58% | 917,00 |
| 15.06.2026 | 54,54 | 56,00 | 52,56 | 55,34 | 9,63% | 749,00 |
| 12.06.2026 | 50,60 | 50,90 | 48,84 | 50,48 | -1,75% | 853,00 |
| 11.06.2026 | 48,82 | 51,38 | 48,34 | 51,38 | 8,15% | 356,00 |
| 10.06.2026 | 49,60 | 52,50 | 47,30 | 47,51 | -4,98% | 844,00 |
| 09.06.2026 | 49,97 | 56,82 | 46,84 | 50,00 | 1,13% | 2.139,00 |
| 08.06.2026 | 48,32 | 52,28 | 47,83 | 49,44 | 0,49% | 1.872,00 |
| 05.06.2026 | 53,08 | 53,94 | 49,20 | 49,20 | -12,98% | 89,00 |
| 04.06.2026 | 54,00 | 56,54 | 50,00 | 56,54 | 2,95% | 777,00 |
| 03.06.2026 | 53,70 | 57,02 | 53,00 | 54,92 | 1,25% | 1.466,00 |
| 02.06.2026 | 49,52 | 55,10 | 49,22 | 54,24 | 10,81% | 721,00 |
| 01.06.2026 | 46,09 | 48,95 | 43,57 | 48,95 | 7,96% | 1.161,00 |
| 29.05.2026 | 46,02 | 46,04 | 45,13 | 45,34 | 0,76% | 149,00 |
| 28.05.2026 | 42,88 | 45,00 | 42,88 | 45,00 | 7,30% | 794,00 |
| 27.05.2026 | 43,42 | 44,35 | 41,02 | 41,94 | -2,19% | 511,00 |
| 26.05.2026 | 43,00 | 44,50 | 42,47 | 42,88 | 6,03% | 1.139,00 |
| 25.05.2026 | 40,48 | 40,48 | 39,87 | 40,44 | 0,00% | 840,00 |
| 22.05.2026 | 38,22 | 41,10 | 36,80 | 40,44 | 12,27% | 750,00 |
| 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 |