Vishay Intertechnology

VSH
🏛️ Deutschland →
12.75
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 20.20 20.20 19.70 19.70 0.0M
2021-12-29 19.40 19.60 19.40 19.60 0.0M
2021-12-28 19.20 19.20 19.20 19.20 0.0M
2021-12-23 18.70 18.80 18.70 18.80 0.0M
2021-12-20 17.50 17.50 17.50 17.50 0.0M
2021-12-08 18.80 18.80 18.80 18.80 0.0M
2021-12-07 18.90 18.90 18.90 18.90 0.0M
2021-11-30 18.00 18.00 18.00 18.00 0.0M
2021-11-29 18.80 18.90 18.80 18.80 0.0M
2021-11-22 19.50 19.50 19.40 19.40 0.0M
2021-11-16 19.40 19.40 19.40 19.40 0.0M
2021-11-15 18.40 18.40 18.40 18.40 0.0M
2021-11-11 18.30 18.30 18.20 18.20 0.0M
2021-11-10 17.60 17.60 17.60 17.60 0.0M
2021-11-09 17.70 17.70 17.60 17.60 0.0M
2021-11-08 17.70 17.70 17.70 17.70 0.0M
2021-11-05 17.70 17.80 17.70 17.70 0.0M
2021-11-03 18.00 18.00 17.00 17.00 0.0M
2021-11-02 17.80 17.80 17.80 17.80 0.0M
2021-11-01 17.10 17.40 17.10 17.40 0.0M
2021-10-27 16.50 16.50 16.50 16.50 0.0M
2021-10-26 16.80 16.80 16.80 16.80 0.0M
2021-10-25 16.70 16.90 16.70 16.90 0.0M
2021-10-22 16.90 16.90 16.90 16.90 0.0M
2021-10-20 16.80 16.80 16.80 16.80 0.0M
2021-10-19 16.70 16.70 16.70 16.70 0.0M
2021-10-12 16.80 16.80 16.80 16.80 0.0M
2021-10-11 17.50 17.50 17.50 17.50 0.0M
2021-10-08 17.90 17.90 17.90 17.90 0.0M
2021-10-06 17.50 17.50 17.50 17.50 0.0M
2021-10-04 17.60 17.60 17.60 17.60 0.0M
2021-09-29 17.60 17.60 17.60 17.60 0.0M
2021-09-28 17.80 17.80 17.80 17.80 0.0M
2021-09-27 18.00 18.00 18.00 18.00 0.0M
2021-09-24 17.20 17.20 17.20 17.20 0.0M
2021-09-17 17.50 17.50 17.50 17.50 0.0M
2021-09-16 18.00 18.00 18.00 18.00 0.0M
2021-09-14 18.10 18.10 17.80 17.90 0.0M
2021-09-13 17.90 17.90 17.80 17.80 0.0M
2021-09-09 17.90 17.90 17.90 17.90 0.0M
2021-09-08 17.50 17.50 17.50 17.50 0.0M
2021-09-07 18.20 18.20 17.90 17.90 0.0M
2021-08-30 19.20 19.20 19.20 19.20 0.0M
2021-08-24 18.60 18.60 18.60 18.60 0.0M
2021-08-19 18.80 18.80 18.60 18.60 0.0M
2021-08-17 19.00 19.00 18.90 18.90 0.0M
2021-08-12 19.30 19.30 19.30 19.30 0.0M
2021-08-11 19.40 19.40 19.40 19.40 0.0M
2021-08-09 19.20 19.20 18.90 19.00 0.0M
2021-08-06 19.20 19.20 19.20 19.20 0.0M
2021-08-05 18.60 18.60 18.60 18.60 0.0M
2021-08-03 18.30 18.30 18.30 18.30 0.0M
2021-07-29 18.60 18.60 18.60 18.60 0.0M
2021-07-27 17.70 17.70 17.70 17.70 0.0M
2021-07-26 18.40 18.40 18.40 18.40 0.0M
2021-07-23 18.50 18.50 18.50 18.50 0.0M
2021-07-21 18.50 18.50 18.40 18.40 0.0M
2021-07-19 17.90 17.90 17.50 17.50 0.0M
2021-07-16 18.50 18.50 18.20 18.20 0.0M
2021-07-13 18.60 18.60 18.60 18.60 0.0M
2021-07-08 18.50 18.50 18.50 18.50 0.0M
2021-07-01 19.00 19.00 19.00 19.00 0.0M
2021-06-29 18.80 18.80 18.80 18.80 0.0M
2021-06-25 18.20 18.20 18.20 18.20 0.0M
2021-06-24 18.30 18.30 18.30 18.30 0.0M
2021-06-23 18.00 18.00 18.00 18.00 0.0M
2021-06-22 18.10 18.10 18.10 18.10 0.0M
2021-06-21 18.10 18.30 18.10 18.30 0.0M
2021-06-18 18.10 18.10 18.10 18.10 0.0M
2021-06-16 19.00 19.00 19.00 19.00 0.0M
2021-06-11 19.20 19.20 19.20 19.20 0.0M
2021-06-10 19.20 19.20 19.20 19.20 0.0M
2021-06-04 19.50 19.50 19.50 19.50 0.0M
2021-05-31 19.70 19.70 19.70 19.70 0.0M
2021-05-27 19.90 19.90 19.90 19.90 0.0M
2021-05-21 19.70 19.70 19.70 19.70 0.0M
2021-05-19 18.90 18.90 18.90 18.90 0.0M
2021-05-13 18.50 18.50 18.50 18.50 0.0M
2021-05-12 19.30 19.30 18.80 18.80 0.0M
2021-05-11 19.00 19.30 19.00 19.30 0.0M
2021-05-10 20.00 20.00 20.00 20.00 0.0M
2021-05-07 19.90 19.90 19.90 19.90 0.0M
2021-05-06 19.90 20.00 19.50 19.70 0.0M
2021-05-05 19.70 20.00 19.70 20.00 0.0M
2021-05-03 20.60 20.60 20.00 20.00 0.0M
2021-04-30 21.40 21.40 21.40 21.40 0.0M
2021-04-29 21.20 21.40 21.20 21.40 0.0M
2021-04-28 21.60 21.60 21.60 21.60 0.0M
2021-04-27 21.80 21.80 21.80 21.80 0.0M
2021-04-19 21.80 21.80 21.80 21.80 0.0M
2021-04-16 21.60 21.60 21.60 21.60 0.0M
2021-04-12 21.40 21.40 21.40 21.40 0.0M
2021-04-09 21.40 21.40 21.40 21.40 0.0M
2021-04-08 21.40 21.40 21.40 21.40 0.0M
2021-04-07 21.80 21.80 21.60 21.60 0.0M
2021-04-06 21.60 21.60 21.60 21.60 0.0M
2021-04-01 20.60 21.00 20.60 21.00 0.0M
2021-03-31 20.40 20.40 20.40 20.40 0.0M
2021-03-29 20.80 20.80 20.40 20.40 0.0M
2021-03-25 19.40 19.40 19.40 19.40 0.0M
2021-03-19 20.60 20.60 20.60 20.60 0.0M
2021-03-16 20.80 21.20 20.80 21.20 0.0M
2021-03-15 20.80 20.80 20.60 20.60 0.0M
2021-03-12 20.40 20.40 20.20 20.20 0.0M
2021-03-11 20.60 20.80 20.60 20.60 0.0M
2021-03-10 20.40 20.80 20.40 20.80 0.0M
2021-03-08 19.40 19.40 19.40 19.40 0.0M
2021-03-05 18.70 18.80 18.70 18.80 0.0M
2021-03-04 19.00 19.00 19.00 19.00 0.0M
2021-03-03 19.60 19.60 19.60 19.60 0.0M
2021-03-02 20.40 20.40 19.60 19.60 0.0M
2021-03-01 20.00 20.60 20.00 20.60 0.0M
2021-02-26 19.70 20.00 19.70 19.80 0.0M
2021-02-25 20.40 20.40 20.40 20.40 0.0M
2021-02-23 19.50 19.50 19.50 19.50 0.0M
2021-02-22 19.40 19.40 19.40 19.40 0.0M
2021-02-17 19.50 19.50 19.50 19.50 0.0M
2021-02-16 19.60 19.60 19.60 19.60 0.0M
2021-02-15 19.50 19.60 19.50 19.60 0.0M
2021-02-12 19.40 19.50 19.40 19.50 0.0M
2021-02-11 18.80 18.90 18.80 18.90 0.0M
2021-02-10 19.20 19.20 18.90 18.90 0.0M
2021-02-09 19.20 19.20 19.20 19.20 0.0M
2021-02-08 20.00 20.00 20.00 20.00 0.0M
2021-02-04 19.30 19.30 19.10 19.10 0.0M
2021-02-02 18.80 18.80 18.80 18.80 0.0M
2021-02-01 18.10 18.10 18.10 18.10 0.0M
2021-01-29 17.80 17.80 17.80 17.80 0.0M
2021-01-28 17.60 18.10 17.60 18.10 0.0M
2021-01-27 18.00 18.20 18.00 18.20 0.0M
2021-01-25 19.20 19.20 19.10 19.10 0.0M
2021-01-20 19.60 19.60 19.60 19.60 0.0M
2021-01-19 18.70 19.30 18.70 19.30 0.0M
2021-01-14 18.70 18.70 18.70 18.70 0.0M
2021-01-13 18.70 18.70 18.70 18.70 0.0M
2021-01-08 18.70 18.90 18.70 18.90 0.0M
2021-01-07 18.40 18.40 18.40 18.40 0.0M
2021-01-06 17.10 17.20 17.10 17.20 0.0M
2021-01-05 17.40 17.40 17.40 17.40 0.0M
2021-01-04 16.90 16.90 16.90 16.90 0.0M