Vishay Intertechnology Inc.
[WKN: 861320 | ISIN: US9282981086]
Aktienkurse
22,830$ -0,22%
Echtzeit-Aktienkurs Vishay Intertechnology Inc.
Bid: Ask:

Aktienkurse zur Vishay Intertechnology Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 22,93 23,02 22,82 22,83 -0,22% 29.591,00
27.03.2024 22,34 22,92 22,21 22,88 3,30% 1.071.860,00
26.03.2024 22,65 22,71 22,13 22,15 -1,60% 1.043.215,00
25.03.2024 21,91 22,75 21,87 22,51 2,27% 1.716.287,00
22.03.2024 22,30 22,37 21,98 22,01 -1,17% 630.325,00
21.03.2024 21,91 22,34 21,89 22,27 2,77% 1.244.373,00
20.03.2024 21,49 21,87 21,31 21,67 0,84% 961.645,00
19.03.2024 21,28 21,68 21,28 21,49 0,33% 1.072.744,00
18.03.2024 22,11 22,21 21,41 21,42 -3,43% 1.301.745,00
15.03.2024 21,94 22,25 21,90 22,18 0,14% 3.083.827,00
14.03.2024 22,45 22,60 21,85 22,15 -2,08% 1.558.026,00
13.03.2024 23,01 23,18 22,59 22,62 -2,67% 1.122.483,00
12.03.2024 23,30 23,33 22,99 23,24 0,26% 1.637.234,00
11.03.2024 23,09 23,23 22,97 23,18 -0,17% 637.748,00
08.03.2024 23,67 23,77 23,21 23,22 -1,02% 1.234.383,00
07.03.2024 23,26 23,64 23,23 23,46 1,82% 965.311,00
06.03.2024 23,12 23,17 22,73 23,04 0,83% 1.191.395,00
05.03.2024 22,60 23,08 22,57 22,85 0,00% 1.550.444,00
04.03.2024 22,74 22,97 22,60 22,85 1,60% 1.276.759,00
01.03.2024 21,86 22,59 21,66 22,49 3,40% 1.583.769,00
29.02.2024 22,22 22,31 21,61 21,75 -0,55% 2.236.242,00
28.02.2024 21,23 21,89 21,12 21,87 0,51% 1.354.076,00
27.02.2024 22,00 22,17 21,61 21,76 -0,32% 2.070.830,00
26.02.2024 21,57 21,90 21,53 21,83 0,55% 966.533,00
23.02.2024 21,54 21,80 21,28 21,71 0,88% 1.820.980,00
22.02.2024 21,46 21,71 21,40 21,52 0,47% 1.559.664,00
21.02.2024 21,55 21,64 21,06 21,42 -1,92% 1.658.793,00
20.02.2024 21,93 22,06 21,76 21,84 -1,97% 1.013.747,00
16.02.2024 22,16 22,50 22,02 22,28 -0,09% 1.194.864,00
15.02.2024 21,87 22,37 21,80 22,30 2,91% 1.873.592,00
14.02.2024 21,47 21,78 21,24 21,67 2,46% 1.554.492,00
13.02.2024 21,81 22,03 20,96 21,15 -6,13% 2.285.482,00
12.02.2024 22,29 22,61 22,13 22,53 1,03% 1.815.411,00
09.02.2024 21,96 22,30 21,68 22,30 2,06% 1.510.094,00
08.02.2024 21,13 21,86 20,93 21,85 3,11% 2.559.678,00
07.02.2024 21,10 21,62 21,01 21,19 -1,81% 1.839.540,00
06.02.2024 21,64 21,81 21,51 21,58 -0,32% 1.150.390,00
05.02.2024 21,78 21,84 21,36 21,65 -1,23% 1.361.031,00
02.02.2024 21,64 22,14 21,56 21,92 -0,32% 1.145.401,00
01.02.2024 21,81 22,00 21,54 21,99 1,20% 1.937.185,00
31.01.2024 22,10 22,68 21,72 21,73 -2,64% 1.909.891,00
30.01.2024 22,32 22,50 22,24 22,32 -0,04% 651.117,00
29.01.2024 22,05 22,37 21,77 22,33 0,90% 727.085,00
26.01.2024 22,24 22,39 22,03 22,13 -0,49% 806.181,00
25.01.2024 22,83 22,83 22,21 22,24 -1,29% 821.996,00
24.01.2024 22,96 22,96 22,44 22,53 -1,05% 806.159,00
23.01.2024 22,91 22,98 22,69 22,77 0,44% 984.612,00
22.01.2024 22,46 22,70 22,34 22,67 1,61% 1.261.529,00
19.01.2024 22,38 22,48 21,98 22,31 0,45% 1.281.200,00
18.01.2024 22,16 22,28 21,91 22,21 2,21% 1.127.479,00
17.01.2024 21,95 22,06 21,63 21,73 -2,51% 1.137.936,00
16.01.2024 22,25 22,39 22,07 22,29 -0,54% 827.157,00
12.01.2024 22,91 22,92 22,36 22,41 -0,84% 579.379,00
11.01.2024 22,30 22,62 22,13 22,60 0,94% 1.001.560,00
10.01.2024 22,25 22,40 22,02 22,39 0,45% 761.088,00
09.01.2024 22,45 22,56 22,25 22,29 -2,54% 541.474,00
08.01.2024 22,49 22,94 22,48 22,87 1,73% 712.466,00
05.01.2024 22,50 22,75 22,44 22,48 -0,84% 858.157,00
04.01.2024 22,89 22,98 22,57 22,67 -1,82% 877.602,00
03.01.2024 23,22 23,27 22,96 23,09 -1,79% 1.161.486,00
02.01.2024 23,74 23,92 23,46 23,51 -1,92% 1.181.125,00
29.12.2023 24,02 24,26 23,96 23,97 -0,42% 1.061.517,00
28.12.2023 24,12 24,24 23,95 24,07 -0,54% 809.939,00
27.12.2023 24,42 24,42 24,06 24,20 -0,82% 1.250.340,00
26.12.2023 24,50 24,62 24,37 24,40 0,16% 623.506,00
22.12.2023 24,12 24,44 24,07 24,36 1,58% 1.614.366,00
21.12.2023 24,03 24,09 23,78 23,98 1,01% 785.103,00
20.12.2023 24,01 24,29 23,72 23,74 -1,82% 1.162.620,00
19.12.2023 24,14 24,33 24,06 24,18 0,83% 1.094.686,00
18.12.2023 24,00 24,03 23,64 23,98 -0,83% 1.419.470,00
15.12.2023 24,72 24,72 24,11 24,18 -1,39% 1.871.147,00
14.12.2023 23,90 24,58 23,77 24,52 4,25% 1.973.418,00
13.12.2023 23,21 23,68 22,84 23,52 1,25% 1.333.180,00
12.12.2023 23,26 23,44 23,10 23,23 -0,94% 1.006.075,00
11.12.2023 23,10 23,65 23,10 23,45 1,38% 1.147.685,00
08.12.2023 22,80 23,48 22,80 23,13 1,18% 1.279.364,00
07.12.2023 22,51 22,89 22,31 22,86 2,19% 907.646,00
06.12.2023 22,59 22,85 22,37 22,37 0,27% 664.882,00
05.12.2023 22,58 22,61 22,21 22,31 -1,67% 1.094.684,00
04.12.2023 22,47 22,70 22,18 22,69 0,53% 1.034.078,00
01.12.2023 22,22 22,72 22,01 22,57 1,53% 1.083.369,00
30.11.2023 22,60 22,73 22,17 22,23 -0,94% 1.399.151,00
29.11.2023 22,64 22,92 22,42 22,44 0,40% 897.081,00
28.11.2023 22,48 22,68 22,29 22,35 -1,06% 999.784,00
27.11.2023 22,14 22,67 22,04 22,59 1,30% 1.267.773,00
24.11.2023 22,20 22,41 22,18 22,30 0,18% 331.765,00
22.11.2023 22,48 22,69 22,23 22,26 -0,04% 871.335,00
21.11.2023 22,55 22,61 22,25 22,27 -1,98% 787.499,00
20.11.2023 22,49 22,82 22,35 22,72 1,02% 795.317,00
17.11.2023 22,49 22,50 22,31 22,49 0,72% 1.205.290,00
16.11.2023 22,54 22,64 22,16 22,33 -1,67% 788.433,00
15.11.2023 22,43 23,13 22,38 22,71 1,29% 1.153.179,00
14.11.2023 22,11 22,48 22,09 22,42 4,72% 2.238.476,00
13.11.2023 21,55 21,71 21,27 21,41 -2,10% 1.196.870,00
10.11.2023 21,53 21,90 21,15 21,87 2,63% 1.226.914,00
09.11.2023 22,33 22,52 21,28 21,31 -4,53% 1.534.468,00
08.11.2023 22,37 23,15 22,06 22,32 -2,83% 1.547.261,00
07.11.2023 23,00 23,10 22,83 22,97 -0,26% 944.592,00
06.11.2023 23,15 23,29 23,01 23,03 -2,50% 991.644,00
03.11.2023 23,46 23,79 23,31 23,62 2,38% 2.238.587,00