20,360€
0,79%
Echtzeit-Aktienkurs Vishay Intertechnology Inc.
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.04.2024 | 20,37 | 20,37 | 20,13 | 20,13 | -0,35% | - |
23.04.2024 | 19,45 | 20,20 | 19,45 | 20,20 | 3,67% | 100,00 |
22.04.2024 | 19,49 | 19,49 | 19,49 | 19,49 | 0,67% | - |
19.04.2024 | 19,36 | 19,36 | 19,36 | 19,36 | -1,33% | - |
18.04.2024 | 19,62 | 19,62 | 19,62 | 19,62 | -0,38% | - |
17.04.2024 | 19,69 | 19,69 | 19,69 | 19,69 | -1,06% | - |
16.04.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,43% | - |
15.04.2024 | 19,99 | 19,99 | 19,99 | 19,99 | -1,55% | - |
12.04.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 1,58% | - |
11.04.2024 | 19,99 | 19,99 | 19,99 | 19,99 | -2,51% | - |
10.04.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 2,24% | - |
09.04.2024 | 20,05 | 20,05 | 20,05 | 20,05 | 1,01% | - |
08.04.2024 | 19,85 | 19,85 | 19,85 | 19,85 | -0,60% | - |
05.04.2024 | 19,97 | 19,97 | 19,97 | 19,97 | -1,58% | - |
04.04.2024 | 20,29 | 20,29 | 20,29 | 20,29 | 1,10% | - |
03.04.2024 | 20,07 | 20,07 | 20,07 | 20,07 | -3,09% | - |
02.04.2024 | 20,71 | 20,71 | 20,71 | 20,71 | -1,38% | - |
28.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
27.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
26.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
25.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
22.03.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 5,10% | 68,00 |
21.03.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
20.03.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
19.03.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -3,47% | - |
18.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
15.03.2024 | 20,20 | 20,40 | 20,20 | 20,40 | -0,97% | 15,00 |
14.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
13.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
12.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
11.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
08.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
07.03.2024 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | - |
06.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
05.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
04.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 3,52% | - |
01.03.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
29.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
28.02.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
27.02.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
26.02.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
23.02.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
22.02.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
21.02.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -5,34% | - |
20.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
19.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
16.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
15.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
14.02.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
13.02.2024 | 20,80 | 20,80 | 20,00 | 20,00 | -2,91% | 250,00 |
12.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
09.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 3,59% | - |
08.02.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | - |
07.02.2024 | 19,90 | 19,90 | 19,70 | 19,90 | -0,50% | 352,00 |
06.02.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
05.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
02.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
01.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
31.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
30.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
29.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
26.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
25.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
24.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
23.01.2024 | 20,60 | 21,00 | 20,60 | 21,00 | 1,94% | - |
22.01.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 0,98% | - |
19.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 4,62% | - |
18.01.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -2,50% | - |
17.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 75,00 |
16.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
15.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
12.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
11.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
10.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
09.01.2024 | 20,80 | 20,80 | 20,40 | 20,40 | -0,97% | 540,00 |
08.01.2024 | 20,00 | 20,60 | 20,00 | 20,60 | 0,98% | - |
05.01.2024 | 20,20 | 20,40 | 20,20 | 20,40 | -1,92% | - |
04.01.2024 | 20,60 | 20,80 | 20,60 | 20,80 | -0,95% | - |
03.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
02.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 750,00 |
29.12.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
28.12.2023 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
27.12.2023 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
22.12.2023 | 21,20 | 21,60 | 21,20 | 21,60 | 0,00% | - |
21.12.2023 | 21,20 | 21,60 | 21,20 | 21,60 | 0,00% | - |
20.12.2023 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
19.12.2023 | 21,40 | 21,80 | 21,40 | 21,80 | 0,93% | - |
18.12.2023 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
15.12.2023 | 21,80 | 22,20 | 21,80 | 22,20 | 1,83% | - |
14.12.2023 | 21,00 | 21,80 | 21,00 | 21,80 | 2,83% | - |
13.12.2023 | 21,00 | 21,20 | 21,00 | 21,20 | -0,93% | - |
12.12.2023 | 21,20 | 21,40 | 21,20 | 21,40 | 0,00% | - |
11.12.2023 | 21,00 | 21,40 | 21,00 | 21,40 | 3,88% | - |
08.12.2023 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
07.12.2023 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
06.12.2023 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
05.12.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
04.12.2023 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
01.12.2023 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
30.11.2023 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |