25,135€
-6,39%
Echtzeit-Aktienkurs Vishay Intertechnology
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 25,31 | 26,25 | 25,31 | 26,25 | -2,23% | 916,00 |
| 11.11.2026 | 25,47 | 26,85 | 25,12 | 26,85 | 14,65% | 1.674,00 |
| 10.11.2026 | 24,40 | 24,40 | 23,29 | 23,42 | -0,55% | 996,00 |
| 09.11.2026 | 21,05 | 23,55 | 20,41 | 23,55 | 12,30% | 1.329,00 |
| 06.11.2026 | 20,29 | 21,65 | 19,92 | 20,97 | 6,99% | 4.365,00 |
| 05.11.2026 | 22,84 | 22,84 | 19,19 | 19,60 | -14,26% | 1.362,00 |
| 04.11.2026 | 24,43 | 24,65 | 22,31 | 22,86 | -6,54% | 1.423,00 |
| 03.11.2026 | 22,96 | 24,46 | 22,65 | 24,46 | 4,09% | 568,00 |
| 02.11.2026 | 24,94 | 24,94 | 23,50 | 23,50 | -2,65% | 517,00 |
| 30.10.2026 | 24,44 | 24,44 | 23,44 | 24,14 | -8,28% | 312,00 |
| 29.10.2026 | 25,55 | 26,93 | 25,55 | 26,32 | -1,24% | 608,00 |
| 28.10.2026 | 27,09 | 27,11 | 26,63 | 26,65 | 0,83% | 79,00 |
| 27.10.2026 | 24,19 | 26,43 | 24,19 | 26,43 | 8,86% | 652,00 |
| 26.10.2026 | 24,08 | 24,31 | 23,81 | 24,28 | -0,41% | 841,00 |
| 23.10.2026 | 24,01 | 24,92 | 24,00 | 24,38 | -0,49% | 1.492,00 |
| 22.10.2026 | 25,87 | 25,99 | 24,50 | 24,50 | -5,15% | 2.718,00 |
| 21.10.2026 | 26,59 | 26,70 | 25,83 | 25,83 | 1,33% | 1.806,00 |
| 20.10.2026 | 25,06 | 25,49 | 24,75 | 25,49 | -0,97% | 764,00 |
| 19.10.2026 | 25,26 | 26,20 | 25,26 | 25,74 | 4,63% | 584,00 |
| 16.10.2026 | 25,84 | 25,84 | 24,55 | 24,60 | -0,40% | 473,00 |
| 15.10.2026 | 25,27 | 25,40 | 24,14 | 24,70 | -4,49% | 2.527,00 |
| 14.10.2026 | 28,64 | 28,64 | 25,86 | 25,86 | -8,17% | 160,00 |
| 13.10.2026 | 28,74 | 28,74 | 27,47 | 28,16 | -1,50% | 832,00 |
| 12.10.2026 | 30,81 | 30,81 | 28,35 | 28,59 | -7,83% | 2.686,00 |
| 09.10.2026 | 31,31 | 31,90 | 31,02 | 31,02 | 2,48% | 354,00 |
| 08.10.2026 | 32,46 | 32,47 | 30,27 | 30,27 | -7,00% | 991,00 |
| 07.10.2026 | 33,70 | 34,38 | 32,55 | 32,55 | -1,54% | 848,00 |
| 06.10.2026 | 33,43 | 33,81 | 32,99 | 33,06 | -0,06% | 2.391,00 |
| 05.10.2026 | 34,54 | 34,57 | 32,55 | 33,08 | -2,25% | 4.217,00 |
| 02.10.2026 | 31,16 | 34,10 | 30,84 | 33,84 | 16,85% | 368,00 |
| 01.10.2026 | 30,00 | 30,00 | 28,96 | 28,96 | 1,47% | 13,00 |
| 30.09.2026 | 28,54 | 28,54 | 28,54 | 28,54 | -0,83% | 39,00 |
| 29.09.2026 | 28,10 | 28,78 | 28,10 | 28,78 | 2,79% | 121,00 |
| 28.09.2026 | 28,73 | 28,73 | 28,00 | 28,00 | -2,85% | 3,00 |
| 25.09.2026 | 28,82 | 28,82 | 28,82 | 28,82 | 3,48% | 66,00 |
| 24.09.2026 | 28,19 | 28,25 | 27,85 | 27,85 | -5,11% | 280,00 |
| 23.09.2026 | 29,35 | 29,35 | 29,35 | 29,35 | 1,28% | 1,00 |
| 22.09.2026 | 28,20 | 28,98 | 28,02 | 28,98 | 1,44% | 483,00 |
| 21.09.2026 | 28,57 | 28,57 | 28,57 | 28,57 | 1,06% | 50,00 |
| 18.09.2026 | 28,24 | 28,27 | 28,24 | 28,27 | 1,04% | 30,00 |
| 17.09.2026 | 27,98 | 27,98 | 27,98 | 27,98 | 3,55% | 180,00 |
| 16.09.2026 | 27,02 | 27,02 | 27,02 | 27,02 | -2,77% | 5,00 |
| 15.09.2026 | 26,87 | 27,79 | 26,87 | 27,79 | 2,24% | 263,00 |
| 14.09.2026 | 28,00 | 28,00 | 27,18 | 27,18 | -6,11% | 555,00 |
| 11.09.2026 | 28,95 | 28,95 | 28,95 | 28,95 | 10,62% | 100,00 |
| 10.09.2026 | 27,44 | 27,44 | 26,17 | 26,17 | -4,10% | 14,00 |
| 09.09.2026 | 27,47 | 27,47 | 27,00 | 27,29 | -0,40% | 210,00 |
| 08.09.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -1,90% | 32,00 |
| 07.09.2026 | 27,95 | 27,95 | 27,93 | 27,93 | 3,87% | 49,00 |
| 04.09.2026 | 26,55 | 27,00 | 26,55 | 26,89 | 0,90% | 522,00 |
| 03.09.2026 | 26,65 | 26,65 | 26,54 | 26,65 | 0,04% | 608,00 |
| 02.09.2026 | 25,79 | 26,80 | 25,28 | 26,64 | 4,47% | 707,00 |
| 01.09.2026 | 26,46 | 26,52 | 25,50 | 25,50 | -1,47% | 1.487,00 |
| 31.08.2026 | 26,60 | 26,60 | 25,88 | 25,88 | -3,32% | 63,00 |
| 28.08.2026 | 27,32 | 27,32 | 26,77 | 26,77 | -0,67% | 130,00 |
| 27.08.2026 | 26,95 | 26,95 | 26,95 | 26,95 | 1,70% | 28,00 |
| 26.08.2026 | 27,17 | 27,17 | 26,50 | 26,50 | -0,38% | 904,00 |
| 25.08.2026 | 26,40 | 26,67 | 26,40 | 26,60 | 1,84% | 525,00 |
| 24.08.2026 | 26,62 | 26,62 | 26,00 | 26,12 | -3,76% | 728,00 |
| 21.08.2026 | 27,59 | 27,59 | 26,51 | 27,14 | 0,52% | 229,00 |
| 20.08.2026 | 27,77 | 27,91 | 27,00 | 27,00 | -1,14% | 314,00 |
| 19.08.2026 | 28,50 | 28,50 | 27,31 | 27,31 | -3,70% | 731,00 |
| 18.08.2026 | 30,23 | 30,23 | 28,00 | 28,36 | -7,80% | 717,00 |
| 17.08.2026 | 31,21 | 31,44 | 30,64 | 30,76 | 1,18% | 212,00 |
| 14.08.2026 | 29,29 | 30,45 | 29,29 | 30,40 | 1,06% | 958,00 |
| 13.08.2026 | 29,59 | 30,08 | 29,59 | 30,08 | 2,14% | 213,00 |
| 12.08.2026 | 29,24 | 30,31 | 29,24 | 29,45 | 2,08% | 1.072,00 |
| 11.08.2026 | 28,85 | 28,85 | 28,85 | 28,85 | -3,35% | 209,00 |
| 10.08.2026 | 30,41 | 31,33 | 29,85 | 29,85 | 1,70% | 1.120,00 |
| 07.08.2026 | 29,34 | 29,35 | 29,34 | 29,35 | 0,48% | 298,00 |
| 06.08.2026 | 28,78 | 29,56 | 27,81 | 29,21 | -1,22% | 3.296,00 |
| 05.08.2026 | 35,14 | 35,90 | 29,57 | 29,57 | -11,44% | 923,00 |
| 04.08.2026 | 31,42 | 33,81 | 31,42 | 33,39 | 9,08% | 1.383,00 |
| 03.08.2026 | 30,20 | 30,61 | 29,32 | 30,61 | 2,03% | 350,00 |
| 31.07.2026 | 30,98 | 31,24 | 29,86 | 30,00 | 1,18% | 557,00 |
| 30.07.2026 | 25,51 | 29,65 | 25,51 | 29,65 | 9,81% | 2.825,00 |
| 29.07.2026 | 28,44 | 29,05 | 26,76 | 27,00 | -7,38% | 1.217,00 |
| 28.07.2026 | 31,72 | 31,72 | 29,15 | 29,15 | -7,96% | 466,00 |
| 27.07.2026 | 34,31 | 34,31 | 31,67 | 31,67 | -7,48% | 215,00 |
| 24.07.2026 | 34,23 | 34,23 | 34,23 | 34,23 | -3,77% | 9,00 |
| 23.07.2026 | 35,57 | 35,57 | 35,57 | 35,57 | -0,42% | 25,00 |
| 22.07.2026 | 34,00 | 35,72 | 34,00 | 35,72 | 2,97% | 126,00 |
| 21.07.2026 | 34,44 | 34,97 | 34,44 | 34,69 | 7,37% | 412,00 |
| 20.07.2026 | 33,19 | 33,19 | 32,31 | 32,31 | -2,06% | 89,00 |
| 17.07.2026 | 30,48 | 33,75 | 29,53 | 32,99 | 5,13% | 704,00 |
| 16.07.2026 | 35,47 | 35,47 | 31,38 | 31,38 | -9,62% | 379,00 |
| 15.07.2026 | 36,96 | 36,96 | 34,72 | 34,72 | -4,67% | 143,00 |
| 14.07.2026 | 36,64 | 37,92 | 36,42 | 36,42 | -2,25% | 403,00 |
| 13.07.2026 | 37,00 | 38,00 | 37,00 | 37,26 | -3,30% | 215,00 |
| 10.07.2026 | 38,26 | 39,09 | 38,24 | 38,53 | -2,63% | 666,00 |
| 09.07.2026 | 37,44 | 39,80 | 36,72 | 39,57 | 7,26% | 195,00 |
| 08.07.2026 | 37,16 | 37,16 | 34,50 | 36,89 | 0,00% | 218,00 |
| 07.07.2026 | 40,48 | 40,48 | 35,30 | 36,89 | -13,48% | 1.837,00 |
| 06.07.2026 | 40,67 | 43,23 | 40,67 | 42,64 | 4,46% | 396,00 |
| 03.07.2026 | 40,77 | 40,87 | 39,90 | 40,82 | 1,39% | 72,00 |
| 02.07.2026 | 44,03 | 44,58 | 39,45 | 40,26 | -9,73% | 657,00 |
| 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 |