Vishay Intertechnology Inc.
[WKN: 861320 | ISIN: US9282981086]
Aktienkurse
Echtzeit-Aktienkurs Vishay Intertechnology Inc.
Bid: Ask:

Aktienkurse zur Vishay Intertechnology Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
26.02.2021 23,39 24,20 0,00 23,86 0,85% -
25.02.2021 24,22 24,34 0,00 23,66 -4,92% -
24.02.2021 23,93 24,90 0,00 24,88 4,21% -
23.02.2021 23,67 24,01 23,52 23,88 -1,10% -
22.02.2021 23,65 24,42 23,59 24,14 2,27% -
19.02.2021 23,59 23,75 23,45 23,61 2,19% -
18.02.2021 22,90 23,22 0,00 23,10 -0,69% -
17.02.2021 23,27 23,27 23,26 23,26 -1,21% -
16.02.2021 24,01 24,15 23,44 23,55 -0,11% -
12.02.2021 23,44 23,68 23,37 23,57 1,22% -
11.02.2021 22,78 23,29 22,66 23,29 2,53% -
10.02.2021 23,07 23,21 22,61 22,71 -3,67% -
09.02.2021 22,96 23,62 22,77 23,58 -2,80% -
08.02.2021 23,75 24,29 23,61 24,26 4,19% -
05.02.2021 23,22 23,32 23,08 23,28 0,32% -
04.02.2021 23,21 23,21 23,21 23,21 1,18% -
03.02.2021 22,72 23,23 22,58 22,94 0,68% -
02.02.2021 22,78 22,78 22,78 22,78 1,00% -
01.02.2021 21,97 22,57 21,76 22,56 4,42% -
29.01.2021 21,60 21,60 21,60 21,60 -1,66% -
28.01.2021 21,42 22,35 21,36 21,97 1,48% -
27.01.2021 22,44 22,51 21,50 21,65 -5,09% -
26.01.2021 22,85 22,85 22,80 22,81 -1,58% -
25.01.2021 23,42 23,44 22,91 23,17 0,19% -
22.01.2021 22,95 23,15 22,85 23,13 0,15% -
21.01.2021 23,15 23,21 22,98 23,09 -1,32% -
20.01.2021 23,85 23,85 23,30 23,40 -0,57% -
19.01.2021 23,14 23,56 23,13 23,54 4,41% -
15.01.2021 22,19 22,70 22,16 22,54 -2,38% -
14.01.2021 22,94 23,33 22,82 23,09 1,79% -
13.01.2021 22,88 22,88 22,54 22,69 -0,66% -
12.01.2021 23,11 23,23 22,76 22,84 -0,04% -
11.01.2021 22,54 22,87 22,54 22,85 1,29% -
08.01.2021 22,71 22,98 22,29 22,56 -0,84% -
07.01.2021 22,72 22,97 22,61 22,75 1,61% -
06.01.2021 22,09 22,67 22,03 22,39 4,41% -
05.01.2021 21,26 21,55 21,15 21,44 2,66% -
04.01.2021 20,90 20,94 20,56 20,89 0,89% -
31.12.2020 20,90 20,96 20,70 20,70 0,07% -
30.12.2020 20,74 20,80 20,59 20,69 1,67% -
29.12.2020 20,42 20,43 20,17 20,35 -1,64% -
28.12.2020 20,68 20,69 20,68 20,69 2,33% -
24.12.2020 20,50 20,93 20,19 20,22 -0,88% -
23.12.2020 20,39 20,49 20,36 20,40 1,85% -
22.12.2020 20,13 20,16 19,87 20,03 0,43% -
21.12.2020 19,48 19,97 19,44 19,94 -0,28% -
18.12.2020 20,31 20,31 19,88 20,00 -0,05% -
17.12.2020 20,06 20,27 19,89 20,01 8,02% -
16.12.2020 19,66 19,83 0,00 18,52 -6,11% -
15.12.2020 19,68 19,73 19,52 19,73 3,11% -
14.12.2020 19,13 19,13 19,13 19,13 0,21% -
11.12.2020 19,27 21,32 19,09 19,09 -1,16% -
10.12.2020 19,54 19,63 15,77 19,32 -2,08% -
09.12.2020 20,15 20,15 19,61 19,73 6,97% -
08.12.2020 20,02 20,54 18,44 18,44 -7,78% -
07.12.2020 20,13 20,46 19,93 20,00 0,05% -
04.12.2020 20,25 20,25 19,99 19,99 2,30% -
03.12.2020 19,67 19,74 19,49 19,54 -0,96% -
02.12.2020 19,75 19,78 19,46 19,73 0,71% -
01.12.2020 19,60 19,71 19,39 19,59 1,32% -
30.11.2020 19,30 19,43 19,11 19,33 0,08% -
27.11.2020 19,13 19,37 19,07 19,32 0,39% -
25.11.2020 19,21 19,54 19,20 19,24 -0,88% -
24.11.2020 19,27 19,54 19,25 19,41 3,11% -
23.11.2020 18,54 18,90 18,53 18,83 2,78% -
20.11.2020 18,37 18,44 18,24 18,32 -0,46% -
19.11.2020 18,14 18,43 18,08 18,40 0,46% -
18.11.2020 18,62 18,76 18,30 18,32 -1,29% -
17.11.2020 18,36 18,63 18,29 18,56 -1,43% -
16.11.2020 18,61 18,83 18,59 18,83 3,26% -
13.11.2020 18,20 18,30 18,05 18,23 2,79% -
12.11.2020 17,94 18,02 17,60 17,74 -2,77% -
11.11.2020 17,92 18,33 0,00 18,24 1,31% -
10.11.2020 18,24 18,25 17,95 18,01 -0,11% -
09.11.2020 18,75 18,91 18,03 18,03 2,50% -
06.11.2020 17,46 17,68 15,88 17,59 0,98% -
05.11.2020 17,06 17,55 17,06 17,42 5,07% -
04.11.2020 16,58 16,85 16,40 16,58 -2,76% -
03.11.2020 16,74 17,23 16,57 17,05 4,12% -
02.11.2020 16,37 16,45 16,24 16,37 1,65% -
30.10.2020 16,18 16,29 15,97 16,11 -1,59% -
29.10.2020 16,10 16,46 16,08 16,37 1,80% -
28.10.2020 16,31 16,34 15,98 16,08 -4,88% -
27.10.2020 16,91 16,91 16,90 16,90 -2,42% -
26.10.2020 17,48 17,50 17,17 17,32 -2,89% -
23.10.2020 0,00 17,86 0,00 17,84 0,59% -
22.10.2020 17,49 17,81 17,35 17,73 2,16% -
21.10.2020 17,76 17,78 17,34 17,36 -1,48% -
20.10.2020 17,91 17,92 17,54 17,62 -0,59% -
19.10.2020 0,00 18,03 0,00 17,72 -0,11% -
16.10.2020 17,83 17,92 0,00 17,74 -1,44% -
15.10.2020 17,42 18,11 17,41 18,00 3,84% -
14.10.2020 17,48 17,53 17,30 17,34 -0,34% -
13.10.2020 17,72 17,72 17,32 17,40 -2,25% -
12.10.2020 17,95 18,12 17,71 17,80 0,68% -
09.10.2020 17,93 17,93 17,65 17,68 -0,28% -
08.10.2020 17,34 17,74 17,30 17,73 2,43% -
07.10.2020 17,14 17,34 17,03 17,31 6,85% -
06.10.2020 16,19 16,20 16,19 16,20 -1,34% -
05.10.2020 16,41 16,42 16,41 16,42 4,99% -