20,815€
3,22%
Echtzeit-Aktienkurs Vishay Intertechnology
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 20,33 | 20,81 | 20,21 | 20,79 | 3,10% | 100,00 |
| 23.04.2024 | 19,72 | 20,28 | 19,69 | 20,17 | 2,15% | 19,00 |
| 22.04.2024 | 19,71 | 20,03 | 19,68 | 19,74 | 0,61% | - |
| 19.04.2024 | 19,71 | 19,97 | 19,56 | 19,62 | -0,96% | - |
| 18.04.2024 | 19,84 | 20,07 | 19,56 | 19,81 | 0,11% | 1,00 |
| 17.04.2024 | 20,08 | 20,33 | 19,77 | 19,79 | -1,44% | - |
| 16.04.2024 | 20,15 | 20,39 | 19,93 | 20,08 | -0,56% | - |
| 15.04.2024 | 20,63 | 20,70 | 20,06 | 20,19 | -0,66% | 563,00 |
| 12.04.2024 | 20,55 | 20,73 | 20,20 | 20,33 | -1,00% | - |
| 11.04.2024 | 20,24 | 20,66 | 20,13 | 20,53 | 1,38% | - |
| 10.04.2024 | 20,76 | 21,30 | 20,08 | 20,25 | -2,46% | 427,00 |
| 09.04.2024 | 20,30 | 20,79 | 20,21 | 20,76 | 2,24% | - |
| 08.04.2024 | 20,19 | 20,63 | 19,93 | 20,31 | 0,52% | - |
| 05.04.2024 | 20,22 | 20,59 | 20,13 | 20,20 | 0,25% | - |
| 04.04.2024 | 20,53 | 20,88 | 20,11 | 20,15 | -1,71% | 2,00 |
| 03.04.2024 | 20,34 | 20,65 | 20,21 | 20,50 | 0,69% | - |
| 02.04.2024 | 20,98 | 21,32 | 20,17 | 20,36 | -3,51% | 225,00 |
| 28.03.2024 | 21,20 | 21,40 | 20,90 | 21,10 | 0,00% | - |
| 27.03.2024 | 20,60 | 21,10 | 20,50 | 21,10 | 2,93% | - |
| 26.03.2024 | 20,80 | 21,20 | 20,40 | 20,50 | -0,97% | 22,00 |
| 25.03.2024 | 20,50 | 20,90 | 19,95 | 20,70 | 0,98% | 1,00 |
| 22.03.2024 | 20,60 | 21,00 | 20,30 | 20,50 | 0,00% | 442,00 |
| 21.03.2024 | 19,95 | 20,50 | 19,90 | 20,50 | 3,27% | - |
| 20.03.2024 | 19,80 | 20,10 | 19,65 | 19,85 | 0,00% | 50,00 |
| 19.03.2024 | 19,65 | 20,00 | 19,40 | 19,85 | 0,76% | 66,00 |
| 18.03.2024 | 20,30 | 21,00 | 19,70 | 19,70 | -2,96% | - |
| 15.03.2024 | 20,60 | 20,60 | 19,80 | 20,30 | 0,00% | 35,00 |
| 14.03.2024 | 20,80 | 21,40 | 20,10 | 20,30 | -1,93% | - |
| 13.03.2024 | 21,30 | 21,60 | 20,70 | 20,70 | -2,82% | - |
| 12.03.2024 | 21,40 | 21,90 | 20,80 | 21,30 | 0,00% | - |
| 11.03.2024 | 21,20 | 21,30 | 20,60 | 21,30 | 0,00% | 100,00 |
| 08.03.2024 | 21,50 | 21,70 | 21,30 | 21,30 | -0,93% | - |
| 07.03.2024 | 21,00 | 21,70 | 20,80 | 21,50 | 1,90% | 3,00 |
| 06.03.2024 | 21,10 | 21,60 | 20,90 | 21,10 | 0,00% | 20,00 |
| 05.03.2024 | 20,90 | 21,30 | 20,50 | 21,10 | 0,00% | 183,00 |
| 04.03.2024 | 21,00 | 21,30 | 20,60 | 21,10 | 1,93% | 327,00 |
| 01.03.2024 | 20,10 | 20,90 | 20,00 | 20,70 | 2,99% | 2,00 |
| 29.02.2024 | 20,10 | 20,50 | 19,95 | 20,10 | 0,00% | - |
| 28.02.2024 | 20,10 | 20,10 | 19,55 | 20,10 | 0,00% | - |
| 27.02.2024 | 20,05 | 20,50 | 19,95 | 20,10 | 0,00% | 5,00 |
| 26.02.2024 | 20,00 | 20,30 | 19,65 | 20,10 | 0,00% | - |
| 23.02.2024 | 19,80 | 20,10 | 19,65 | 20,10 | 0,75% | - |
| 22.02.2024 | 19,85 | 20,20 | 19,50 | 19,95 | 1,01% | 820,00 |
| 21.02.2024 | 20,10 | 20,20 | 19,40 | 19,75 | -2,71% | 445,00 |
| 20.02.2024 | 20,80 | 20,80 | 20,05 | 20,30 | -1,93% | 10,00 |
| 19.02.2024 | 20,80 | 20,80 | 20,60 | 20,70 | 0,00% | - |
| 16.02.2024 | 20,80 | 21,20 | 20,40 | 20,70 | 0,00% | 50,00 |
| 15.02.2024 | 20,30 | 20,70 | 20,10 | 20,70 | 1,97% | 3,00 |
| 14.02.2024 | 19,80 | 20,30 | 19,75 | 20,30 | 2,78% | 100,00 |
| 13.02.2024 | 21,00 | 21,00 | 19,55 | 19,75 | -5,50% | 579,00 |
| 12.02.2024 | 20,80 | 20,90 | 20,40 | 20,90 | 0,97% | 59,00 |
| 09.02.2024 | 20,20 | 20,70 | 20,10 | 20,70 | 1,97% | 42,00 |
| 08.02.2024 | 19,65 | 20,30 | 19,45 | 20,30 | 3,05% | 223,00 |
| 07.02.2024 | 20,00 | 20,10 | 19,20 | 19,70 | -1,99% | 786,00 |
| 06.02.2024 | 20,10 | 20,60 | 19,85 | 20,10 | -0,99% | 10,00 |
| 05.02.2024 | 20,20 | 20,40 | 19,90 | 20,30 | 0,00% | 418,00 |
| 02.02.2024 | 20,40 | 20,50 | 19,80 | 20,30 | 1,00% | - |
| 01.02.2024 | 20,10 | 20,50 | 19,85 | 20,10 | -0,99% | 2,00 |
| 31.01.2024 | 20,40 | 20,90 | 20,10 | 20,30 | -0,98% | - |
| 30.01.2024 | 20,60 | 20,80 | 20,10 | 20,50 | -0,97% | 370,00 |
| 29.01.2024 | 20,40 | 20,70 | 20,10 | 20,70 | 1,97% | - |
| 26.01.2024 | 20,40 | 20,70 | 19,85 | 20,30 | -0,98% | 275,00 |
| 25.01.2024 | 20,80 | 21,20 | 20,40 | 20,50 | -0,97% | - |
| 24.01.2024 | 21,10 | 21,30 | 20,70 | 20,70 | -1,90% | 125,00 |
| 23.01.2024 | 20,80 | 21,20 | 20,70 | 21,10 | 0,96% | 75,00 |
| 22.01.2024 | 20,60 | 20,90 | 20,20 | 20,90 | 1,95% | 296,00 |
| 19.01.2024 | 20,40 | 20,80 | 20,10 | 20,50 | 0,00% | - |
| 18.01.2024 | 20,10 | 20,80 | 19,85 | 20,50 | 1,99% | 613,00 |
| 17.01.2024 | 20,40 | 20,80 | 19,95 | 20,10 | -1,95% | - |
| 16.01.2024 | 20,30 | 20,70 | 20,20 | 20,50 | 0,49% | 50,00 |
| 15.01.2024 | 20,40 | 20,80 | 20,40 | 20,40 | -0,49% | 3,00 |
| 12.01.2024 | 20,60 | 20,90 | 20,00 | 20,50 | 0,00% | 500,00 |
| 11.01.2024 | 20,40 | 20,70 | 20,30 | 20,50 | 0,99% | 25,00 |
| 10.01.2024 | 20,40 | 20,50 | 20,10 | 20,30 | 0,00% | 500,00 |
| 09.01.2024 | 20,80 | 21,00 | 20,30 | 20,30 | -2,87% | 500,00 |
| 08.01.2024 | 20,70 | 21,00 | 20,50 | 20,90 | 1,95% | 100,00 |
| 05.01.2024 | 20,90 | 21,00 | 20,50 | 20,50 | -0,97% | 91,00 |
| 04.01.2024 | 21,20 | 21,20 | 20,60 | 20,70 | -1,90% | 310,00 |
| 03.01.2024 | 21,40 | 21,60 | 21,00 | 21,10 | -1,86% | 18,00 |
| 02.01.2024 | 21,70 | 22,20 | 21,10 | 21,50 | -0,92% | 477,00 |
| 29.12.2023 | 21,80 | 22,00 | 21,70 | 21,70 | 0,00% | - |
| 28.12.2023 | 21,90 | 21,90 | 21,70 | 21,70 | 0,00% | - |
| 27.12.2023 | 22,60 | 22,60 | 21,70 | 21,70 | -1,81% | 1,00 |
| 22.12.2023 | 21,70 | 22,20 | 21,70 | 22,10 | 1,84% | - |
| 21.12.2023 | 21,80 | 22,40 | 21,40 | 21,70 | 0,00% | 1,00 |
| 20.12.2023 | 22,00 | 22,10 | 21,50 | 21,70 | -1,81% | - |
| 19.12.2023 | 22,00 | 22,20 | 21,80 | 22,10 | 0,91% | - |
| 18.12.2023 | 22,10 | 22,50 | 21,70 | 21,90 | -1,79% | - |
| 15.12.2023 | 22,40 | 23,00 | 22,10 | 22,30 | 0,00% | 73,00 |
| 14.12.2023 | 21,70 | 22,30 | 21,20 | 22,30 | 3,72% | 1.629,00 |
| 13.12.2023 | 21,60 | 21,80 | 21,10 | 21,50 | 0,00% | 138,00 |
| 12.12.2023 | 21,80 | 21,80 | 21,20 | 21,50 | -0,92% | 213,00 |
| 11.12.2023 | 21,40 | 22,00 | 21,00 | 21,70 | 0,93% | 149,00 |
| 08.12.2023 | 21,10 | 21,90 | 21,10 | 21,50 | 1,90% | 270,00 |
| 07.12.2023 | 20,80 | 21,20 | 20,70 | 21,10 | 1,93% | - |
| 06.12.2023 | 20,80 | 21,20 | 20,70 | 20,70 | 0,00% | 100,00 |
| 05.12.2023 | 20,80 | 21,20 | 20,50 | 20,70 | -0,96% | 147,00 |
| 04.12.2023 | 20,60 | 21,00 | 20,40 | 20,90 | 0,97% | 201,00 |
| 01.12.2023 | 20,25 | 20,90 | 20,00 | 20,70 | 0,98% | 3,00 |
| 30.11.2023 | 20,40 | 21,00 | 20,30 | 20,50 | 0,00% | 100,00 |