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
2023-12-27 22.60 22.60 22.60 22.60 0.0M
2023-12-21 21.40 21.40 21.40 21.40 0.0M
2023-12-15 23.00 23.00 22.20 22.20 0.0M
2023-12-14 21.20 22.00 21.20 22.00 0.0M
2023-12-13 21.40 21.40 21.20 21.20 0.0M
2023-12-12 21.20 21.20 21.20 21.20 0.0M
2023-12-11 21.80 21.80 21.00 21.80 0.0M
2023-12-08 21.80 21.80 21.60 21.60 0.0M
2023-12-06 20.80 20.80 20.80 20.80 0.0M
2023-12-05 21.20 21.20 21.20 21.20 0.0M
2023-12-04 21.00 21.00 20.40 20.60 0.0M
2023-12-01 20.80 20.80 20.00 20.00 0.0M
2023-11-30 20.40 20.40 20.40 20.40 0.0M
2023-11-29 20.60 20.60 20.60 20.60 0.0M
2023-11-28 20.20 20.20 20.20 20.20 0.0M
2023-11-16 20.80 20.80 20.40 20.60 0.0M
2023-11-15 21.00 21.00 21.00 21.00 0.0M
2023-11-09 20.40 20.40 20.40 20.40 0.0M
2023-11-08 21.00 21.00 21.00 21.00 0.0M
2023-11-07 21.60 21.60 21.40 21.40 0.0M
2023-11-06 22.60 22.60 21.60 21.60 0.0M
2023-11-03 21.20 21.20 21.20 21.20 0.0M
2023-11-02 20.80 20.80 20.80 20.80 0.0M
2023-11-01 21.60 21.60 21.60 21.60 0.0M
2023-10-30 21.20 21.20 21.20 21.20 0.0M
2023-10-27 21.40 21.40 21.40 21.40 0.0M
2023-10-26 20.60 20.60 20.60 20.60 0.0M
2023-10-25 21.40 21.40 21.40 21.40 0.0M
2023-10-19 22.00 22.00 22.00 22.00 0.0M
2023-10-16 23.00 23.00 23.00 23.00 0.0M
2023-10-13 22.60 22.60 22.60 22.60 0.0M
2023-10-12 23.60 23.60 23.60 23.60 0.0M
2023-10-09 22.60 22.80 22.60 22.80 0.0M
2023-10-05 22.60 22.60 22.60 22.60 0.0M
2023-10-04 22.80 22.80 22.80 22.80 0.0M
2023-10-02 24.00 24.00 24.00 24.00 0.0M
2023-09-28 22.60 23.40 22.60 23.40 0.0M
2023-09-25 23.40 23.40 23.40 23.40 0.0M
2023-09-21 23.00 23.00 22.60 22.60 0.0M
2023-09-19 22.80 22.80 22.80 22.80 0.0M
2023-09-18 23.80 23.80 23.80 23.80 0.0M
2023-09-15 23.80 23.80 23.80 23.80 0.0M
2023-09-11 22.80 22.80 22.80 22.80 0.0M
2023-09-07 25.00 25.00 23.80 23.80 0.0M
2023-09-06 24.60 24.60 24.60 24.60 0.0M
2023-09-01 25.60 25.60 25.00 25.00 0.0M
2023-08-30 25.00 25.40 25.00 25.40 0.0M
2023-08-28 25.20 25.20 25.20 25.20 0.0M
2023-08-25 24.60 24.60 24.60 24.60 0.0M
2023-08-24 25.00 25.00 25.00 25.00 0.0M
2023-08-23 25.20 25.20 24.60 25.00 0.0M
2023-08-22 24.60 24.60 24.60 24.60 0.0M
2023-08-17 24.00 24.00 24.00 24.00 0.0M
2023-08-15 24.60 24.60 24.60 24.60 0.0M
2023-08-14 24.40 24.40 24.40 24.40 0.0M
2023-08-11 23.80 24.00 23.80 24.00 0.0M
2023-08-09 24.20 24.20 23.60 23.60 0.0M
2023-08-08 24.20 24.20 24.20 24.20 0.0M
2023-08-07 25.00 25.00 25.00 25.00 0.0M
2023-08-04 25.00 25.00 25.00 25.00 0.0M
2023-08-03 25.60 25.60 25.60 25.60 0.0M
2023-08-01 26.00 26.00 25.80 25.80 0.0M
2023-07-31 25.80 25.80 25.80 25.80 0.0M
2023-07-26 25.20 25.20 25.20 25.20 0.0M
2023-07-25 25.20 25.40 24.80 25.40 0.0M
2023-07-24 26.00 26.00 25.20 25.20 0.0M
2023-07-19 26.40 26.40 26.20 26.20 0.0M
2023-07-17 26.40 26.40 26.40 26.40 0.0M
2023-07-13 26.00 26.00 26.00 26.00 0.0M
2023-07-10 25.60 26.20 25.60 26.20 0.0M
2023-07-07 26.60 26.60 26.40 26.40 0.0M
2023-07-06 26.40 26.40 26.00 26.00 0.0M
2023-07-05 27.20 27.20 26.80 26.80 0.0M
2023-07-04 27.40 27.40 27.40 27.40 0.0M
2023-07-03 27.40 27.40 26.80 26.80 0.0M
2023-06-30 27.20 27.20 26.40 26.40 0.0M
2023-06-29 26.40 26.40 26.40 26.40 0.0M
2023-06-28 26.40 26.40 26.40 26.40 0.0M
2023-06-27 25.40 25.80 25.40 25.80 0.0M
2023-06-26 25.80 25.80 25.80 25.80 0.0M
2023-06-20 25.60 25.60 25.60 25.60 0.0M
2023-06-16 25.40 25.40 25.40 25.40 0.0M
2023-06-15 26.00 26.00 25.60 25.60 0.0M
2023-06-13 25.40 25.40 25.40 25.40 0.0M
2023-06-12 25.80 25.80 25.80 25.80 0.0M
2023-06-09 25.60 25.60 25.60 25.60 0.0M
2023-06-08 25.20 25.60 25.00 25.60 0.0M
2023-06-07 25.00 25.00 25.00 25.00 0.0M
2023-06-05 25.20 25.20 24.00 24.00 0.0M
2023-06-02 24.40 24.40 24.40 24.40 0.0M
2023-06-01 24.40 24.40 24.40 24.40 0.0M
2023-05-31 24.00 24.00 24.00 24.00 0.0M
2023-05-30 24.20 24.20 24.20 24.20 0.0M
2023-05-25 23.80 23.80 23.80 23.80 0.0M
2023-05-24 23.40 23.40 23.20 23.20 0.0M
2023-05-23 23.80 23.80 23.80 23.80 0.0M
2023-05-22 24.00 24.00 23.40 23.60 0.0M
2023-05-19 23.40 23.80 23.40 23.80 0.0M
2023-05-18 23.00 23.20 23.00 23.20 0.0M
2023-05-17 22.60 22.60 22.60 22.60 0.0M
2023-05-15 22.40 22.40 22.00 22.00 0.0M
2023-05-12 22.60 22.60 21.80 22.40 0.0M
2023-05-11 22.60 22.60 22.60 22.60 0.0M
2023-05-10 19.60 22.60 19.60 22.60 0.0M
2023-05-09 19.20 19.20 19.20 19.20 0.0M
2023-05-08 19.70 19.70 19.50 19.50 0.0M
2023-05-05 19.40 19.40 19.30 19.30 0.0M
2023-05-04 18.90 18.90 18.90 18.90 0.0M
2023-05-03 18.90 19.30 18.90 19.30 0.0M
2023-05-02 19.10 19.70 19.10 19.70 0.0M
2023-04-26 19.20 19.20 18.80 18.80 0.0M
2023-04-25 19.20 19.20 19.00 19.00 0.0M
2023-04-24 19.50 19.50 19.50 19.50 0.0M
2023-04-21 19.30 19.30 19.30 19.30 0.0M
2023-04-20 19.40 19.80 19.00 19.10 0.0M
2023-04-19 19.40 19.40 19.40 19.40 0.0M
2023-04-18 19.60 19.60 19.60 19.60 0.0M
2023-04-17 20.00 20.40 19.70 19.70 0.0M
2023-04-14 20.00 20.00 19.70 19.70 0.0M
2023-04-13 19.50 19.80 19.30 19.80 0.0M
2023-04-12 19.80 19.80 19.60 19.60 0.0M
2023-04-11 20.20 20.20 20.20 20.20 0.0M
2023-04-06 19.40 19.70 19.40 19.70 0.0M
2023-04-05 19.70 19.80 19.60 19.60 0.0M
2023-04-04 20.40 20.40 19.90 19.90 0.0M
2023-04-03 21.00 21.00 20.60 20.60 0.0M
2023-03-31 20.60 20.60 20.60 20.60 0.0M
2023-03-29 19.90 20.40 19.90 20.40 0.0M
2023-03-28 20.20 20.20 19.90 20.20 0.0M
2023-03-27 20.20 20.20 20.20 20.20 0.0M
2023-03-24 20.00 20.00 20.00 20.00 0.0M
2023-03-23 20.00 20.00 20.00 20.00 0.0M
2023-03-21 20.40 21.00 19.90 20.20 0.0M
2023-03-20 19.40 20.20 19.40 20.00 0.0M
2023-03-17 19.80 19.80 19.80 19.80 0.0M
2023-03-15 20.60 20.60 19.80 19.80 0.0M
2023-03-14 20.60 20.60 20.60 20.60 0.0M
2023-03-13 19.90 19.90 19.90 19.90 0.0M
2023-03-10 19.90 19.90 19.90 19.90 0.0M
2023-03-07 20.40 20.40 20.40 20.40 0.0M
2023-03-06 20.60 20.60 20.60 20.60 0.0M
2023-03-03 20.40 20.40 20.40 20.40 0.0M
2023-03-02 19.60 19.60 19.60 19.60 0.0M
2023-03-01 20.20 20.80 20.00 20.80 0.0M
2023-02-28 20.00 20.00 20.00 20.00 0.0M
2023-02-27 20.20 20.20 20.20 20.20 0.0M
2023-02-23 20.20 20.20 20.20 20.20 0.0M
2023-02-22 19.80 19.90 19.80 19.90 0.0M
2023-02-21 19.70 19.70 19.60 19.70 0.0M
2023-02-17 20.20 20.20 20.20 20.20 0.0M
2023-02-16 19.90 20.20 19.90 20.20 0.0M
2023-02-15 19.80 20.00 19.70 20.00 0.0M
2023-02-14 19.60 19.60 19.50 19.50 0.0M
2023-02-13 19.60 19.60 19.60 19.60 0.0M
2023-02-10 19.40 19.40 19.40 19.40 0.0M
2023-02-09 19.40 19.80 19.40 19.80 0.0M
2023-02-08 21.80 21.80 19.50 19.50 0.0M
2023-02-07 22.60 22.60 22.60 22.60 0.0M
2023-02-06 22.60 22.60 22.20 22.20 0.0M
2023-02-03 22.00 22.40 22.00 22.40 0.0M
2023-02-02 21.60 21.80 21.60 21.80 0.0M
2023-02-01 21.20 21.60 21.20 21.60 0.0M
2023-01-31 21.00 21.00 20.80 21.00 0.0M
2023-01-24 20.60 20.60 20.60 20.60 0.0M
2023-01-20 20.40 20.40 20.20 20.20 0.0M
2023-01-19 20.40 20.40 20.20 20.40 0.0M
2023-01-17 21.00 21.00 21.00 21.00 0.0M
2023-01-16 21.40 21.40 21.40 21.40 0.0M
2023-01-12 20.60 21.00 20.60 21.00 0.0M
2023-01-09 20.60 21.00 20.60 21.00 0.0M
2023-01-03 19.60 20.00 19.60 20.00 0.0M
2023-01-02 19.90 20.20 19.90 20.20 0.0M