20,745€
1,20%
Echtzeit-Aktienkurs Vishay Intertechnology Inc.
Bid:
Ask:
Aktienkurse zur Vishay Intertechnology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 20,77 | 20,80 | 20,60 | 20,76 | 0,85% | - |
| 25.04.2024 | 20,83 | 20,91 | 20,42 | 20,58 | -1,11% | - |
| 24.04.2024 | 20,33 | 20,81 | 20,12 | 20,81 | 3,22% | - |
| 23.04.2024 | 19,78 | 20,27 | 19,69 | 20,16 | 2,10% | - |
| 22.04.2024 | 19,75 | 20,14 | 19,71 | 19,75 | 0,65% | - |
| 19.04.2024 | 19,68 | 19,96 | 19,50 | 19,62 | -0,98% | - |
| 18.04.2024 | 19,88 | 19,96 | 19,72 | 19,81 | 0,19% | - |
| 17.04.2024 | 20,11 | 20,29 | 19,78 | 19,78 | -1,57% | - |
| 16.04.2024 | 20,15 | 20,55 | 19,95 | 20,09 | -0,42% | - |
| 15.04.2024 | 20,44 | 20,54 | 20,12 | 20,18 | -0,79% | - |
| 12.04.2024 | 20,57 | 20,75 | 20,21 | 20,34 | -0,17% | - |
| 11.04.2024 | 20,27 | 20,54 | 20,12 | 20,37 | 0,69% | - |
| 10.04.2024 | 20,80 | 20,93 | 20,09 | 20,23 | -2,55% | - |
| 09.04.2024 | 20,32 | 20,76 | 20,26 | 20,76 | 2,37% | - |
| 08.04.2024 | 20,21 | 20,62 | 20,16 | 20,28 | 0,42% | - |
| 05.04.2024 | 19,97 | 20,43 | 19,97 | 20,20 | 0,20% | - |
| 04.04.2024 | 20,56 | 20,85 | 20,11 | 20,16 | -1,71% | - |
| 03.04.2024 | 20,41 | 20,62 | 20,22 | 20,51 | 0,44% | - |
| 02.04.2024 | 21,01 | 21,14 | 20,20 | 20,42 | -3,93% | - |
| 28.03.2024 | 21,30 | 21,50 | 20,80 | 21,25 | 3,91% | - |
| 27.03.2024 | 20,60 | 21,20 | 20,40 | 20,45 | -0,24% | - |
| 26.03.2024 | 20,60 | 21,00 | 20,40 | 20,50 | 0,00% | - |
| 25.03.2024 | 20,50 | 21,00 | 20,20 | 20,50 | 0,00% | - |
| 22.03.2024 | 20,40 | 20,90 | 20,30 | 20,50 | 0,24% | - |
| 21.03.2024 | 19,80 | 20,70 | 19,80 | 20,45 | 2,76% | - |
| 20.03.2024 | 19,95 | 21,10 | 19,60 | 19,90 | -5,24% | - |
| 19.03.2024 | 19,75 | 21,00 | 19,45 | 21,00 | 0,96% | - |
| 18.03.2024 | 20,40 | 21,00 | 19,70 | 20,80 | -0,24% | - |
| 15.03.2024 | 20,40 | 20,95 | 20,05 | 20,85 | 5,57% | - |
| 14.03.2024 | 20,90 | 21,10 | 19,75 | 19,75 | -5,05% | - |
| 13.03.2024 | 21,30 | 21,40 | 19,90 | 20,80 | -2,35% | - |
| 12.03.2024 | 21,40 | 21,50 | 20,15 | 21,30 | 5,19% | - |
| 11.03.2024 | 21,20 | 21,50 | 20,25 | 20,25 | -4,48% | - |
| 08.03.2024 | 21,40 | 21,80 | 21,20 | 21,20 | -1,40% | - |
| 07.03.2024 | 21,20 | 21,60 | 21,00 | 21,50 | 1,42% | - |
| 06.03.2024 | 21,00 | 21,30 | 20,90 | 21,20 | 0,47% | - |
| 05.03.2024 | 21,00 | 21,30 | 20,80 | 21,10 | 0,00% | - |
| 04.03.2024 | 20,80 | 21,20 | 20,70 | 21,10 | 1,44% | - |
| 01.03.2024 | 20,25 | 20,90 | 20,05 | 20,80 | 3,48% | - |
| 29.02.2024 | 20,40 | 20,60 | 19,95 | 20,10 | -0,25% | - |
| 28.02.2024 | 20,10 | 20,15 | 19,50 | 20,15 | 0,25% | - |
| 27.02.2024 | 20,20 | 20,40 | 19,95 | 20,10 | 0,00% | - |
| 26.02.2024 | 20,05 | 20,20 | 19,80 | 20,10 | 0,25% | - |
| 23.02.2024 | 19,95 | 20,20 | 19,60 | 20,05 | 0,75% | - |
| 22.02.2024 | 19,90 | 20,10 | 19,70 | 19,90 | 1,02% | - |
| 21.02.2024 | 20,15 | 20,20 | 19,40 | 19,70 | -2,96% | - |
| 20.02.2024 | 20,80 | 20,80 | 20,10 | 20,30 | -1,46% | - |
| 19.02.2024 | 20,60 | 20,80 | 20,60 | 20,60 | -0,48% | - |
| 16.02.2024 | 20,90 | 20,90 | 20,50 | 20,70 | 0,00% | - |
| 15.02.2024 | 20,50 | 20,80 | 20,15 | 20,70 | 2,73% | - |
| 14.02.2024 | 19,95 | 20,30 | 19,70 | 20,15 | 1,77% | - |
| 13.02.2024 | 21,10 | 21,10 | 19,50 | 19,80 | -5,26% | - |
| 12.02.2024 | 20,60 | 21,00 | 20,50 | 20,90 | 1,46% | - |
| 09.02.2024 | 20,40 | 20,70 | 20,10 | 20,60 | 1,48% | 520,00 |
| 08.02.2024 | 19,75 | 20,30 | 19,45 | 20,30 | 3,05% | - |
| 07.02.2024 | 20,00 | 20,20 | 19,40 | 19,70 | -1,99% | 3,00 |
| 06.02.2024 | 20,20 | 20,40 | 19,95 | 20,10 | 0,00% | - |
| 05.02.2024 | 20,20 | 20,50 | 19,80 | 20,10 | -0,99% | - |
| 02.02.2024 | 20,40 | 20,50 | 19,95 | 20,30 | 0,50% | - |
| 01.02.2024 | 20,40 | 20,40 | 19,80 | 20,20 | 0,50% | - |
| 31.01.2024 | 20,70 | 20,90 | 20,10 | 20,10 | -2,43% | - |
| 30.01.2024 | 20,60 | 20,80 | 20,50 | 20,60 | 0,00% | - |
| 29.01.2024 | 20,50 | 20,60 | 20,10 | 20,60 | 0,98% | 500,00 |
| 26.01.2024 | 20,20 | 20,60 | 20,20 | 20,40 | -0,49% | - |
| 25.01.2024 | 20,60 | 21,10 | 20,50 | 20,50 | -0,97% | - |
| 24.01.2024 | 21,10 | 21,20 | 20,50 | 20,70 | -1,43% | - |
| 23.01.2024 | 20,60 | 21,20 | 20,60 | 21,00 | 0,48% | - |
| 22.01.2024 | 20,70 | 20,90 | 20,50 | 20,90 | 1,95% | - |
| 19.01.2024 | 20,40 | 20,90 | 20,15 | 20,50 | 0,49% | - |
| 18.01.2024 | 20,00 | 20,60 | 20,00 | 20,40 | 2,00% | - |
| 17.01.2024 | 20,40 | 20,50 | 19,90 | 20,00 | -2,44% | - |
| 16.01.2024 | 20,50 | 20,70 | 20,30 | 20,50 | 0,00% | - |
| 15.01.2024 | 20,50 | 20,60 | 20,40 | 20,50 | 0,00% | - |
| 12.01.2024 | 20,70 | 21,00 | 20,50 | 20,50 | -0,49% | - |
| 11.01.2024 | 20,40 | 20,70 | 20,30 | 20,60 | 0,49% | - |
| 10.01.2024 | 20,50 | 20,60 | 20,10 | 20,50 | 0,49% | - |
| 09.01.2024 | 21,00 | 21,30 | 20,30 | 20,40 | -2,86% | - |
| 08.01.2024 | 20,60 | 21,00 | 20,40 | 21,00 | 1,94% | - |
| 05.01.2024 | 20,80 | 20,90 | 20,50 | 20,60 | -0,48% | - |
| 04.01.2024 | 20,80 | 21,20 | 20,60 | 20,70 | -2,36% | - |
| 03.01.2024 | 21,40 | 21,50 | 21,00 | 21,20 | -0,93% | - |
| 02.01.2024 | 21,80 | 21,90 | 21,30 | 21,40 | -1,83% | - |
| 29.12.2023 | 21,80 | 21,80 | 21,70 | 21,80 | 0,00% | - |
| 28.12.2023 | 21,80 | 21,90 | 21,60 | 21,80 | 0,00% | - |
| 27.12.2023 | 21,80 | 22,20 | 21,60 | 21,80 | -1,36% | - |
| 22.12.2023 | 21,80 | 22,20 | 21,70 | 22,10 | 1,38% | - |
| 21.12.2023 | 21,90 | 22,00 | 21,60 | 21,80 | 0,00% | - |
| 20.12.2023 | 22,20 | 22,20 | 21,70 | 21,80 | -0,91% | - |
| 19.12.2023 | 21,60 | 22,20 | 21,60 | 22,00 | 0,92% | - |
| 18.12.2023 | 22,20 | 22,40 | 21,60 | 21,80 | -1,80% | - |
| 15.12.2023 | 22,00 | 22,70 | 22,00 | 22,20 | -0,45% | - |
| 14.12.2023 | 21,70 | 22,40 | 21,60 | 22,30 | 3,24% | 20,00 |
| 13.12.2023 | 21,60 | 21,80 | 21,20 | 21,60 | 0,47% | - |
| 12.12.2023 | 21,80 | 21,80 | 21,40 | 21,50 | -1,38% | - |
| 11.12.2023 | 21,60 | 22,00 | 21,40 | 21,80 | 1,40% | - |
| 08.12.2023 | 20,80 | 21,80 | 20,80 | 21,50 | 1,42% | - |
| 07.12.2023 | 20,80 | 21,20 | 20,60 | 21,20 | 1,92% | - |
| 06.12.2023 | 20,40 | 21,20 | 20,40 | 20,80 | 0,97% | - |
| 05.12.2023 | 20,40 | 21,20 | 20,40 | 20,60 | -1,90% | - |
| 04.12.2023 | 20,80 | 21,00 | 20,50 | 21,00 | 0,96% | - |