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
2024-12-30 16.81 16.81 16.73 16.73 0.0M
2024-12-27 16.89 16.89 16.89 16.89 0.0M
2024-12-23 16.72 16.72 16.72 16.72 0.0M
2024-12-17 16.65 16.65 16.59 16.61 0.0M
2024-12-16 17.11 17.11 17.11 17.11 0.0M
2024-12-12 17.24 17.24 16.52 16.68 0.0M
2024-12-10 17.02 17.02 16.99 16.99 0.0M
2024-12-09 17.45 17.60 17.30 17.48 0.0M
2024-12-05 17.73 18.05 17.21 17.21 0.0M
2024-12-04 18.19 18.19 18.19 18.19 0.0M
2024-12-03 18.31 18.31 18.31 18.31 0.0M
2024-12-02 18.20 18.43 18.20 18.43 0.0M
2024-11-29 18.27 18.27 18.27 18.27 0.0M
2024-11-27 17.55 18.55 17.55 18.55 0.0M
2024-11-26 16.36 17.40 16.35 17.33 0.0M
2024-11-25 15.49 16.36 15.47 16.36 0.0M
2024-11-22 14.64 14.64 14.64 14.64 0.0M
2024-11-21 14.23 14.23 14.23 14.23 0.0M
2024-11-19 14.50 14.50 14.50 14.50 0.0M
2024-11-18 14.54 14.77 14.51 14.77 0.0M
2024-11-15 15.20 15.20 15.00 15.00 0.0M
2024-11-14 15.43 15.43 15.31 15.31 0.0M
2024-11-13 15.72 15.72 15.72 15.72 0.0M
2024-11-12 16.16 16.16 16.16 16.16 0.0M
2024-11-11 16.60 16.60 16.60 16.60 0.0M
2024-11-06 16.30 17.05 16.30 17.04 0.0M
2024-11-05 15.83 15.83 15.52 15.52 0.0M
2024-11-04 15.41 15.61 15.41 15.61 0.0M
2024-11-01 15.80 15.80 15.80 15.80 0.0M
2024-10-31 15.94 15.94 15.80 15.81 0.0M
2024-10-29 16.71 16.71 16.71 16.71 0.0M
2024-10-28 16.38 16.38 16.38 16.38 0.0M
2024-10-23 16.54 16.54 16.22 16.28 0.0M
2024-10-22 16.31 16.31 16.31 16.31 0.0M
2024-10-18 16.87 16.87 16.87 16.87 0.0M
2024-10-15 17.04 17.04 17.04 17.04 0.0M
2024-10-14 16.90 16.90 16.80 16.80 0.0M
2024-10-11 16.04 16.63 16.04 16.63 0.0M
2024-10-10 16.51 16.51 16.51 16.51 0.0M
2024-10-09 16.44 16.44 16.44 16.44 0.0M
2024-10-08 16.23 16.23 16.23 16.23 0.0M
2024-10-07 16.21 16.21 16.21 16.21 0.0M
2024-10-04 16.20 16.21 16.20 16.21 0.0M
2024-10-03 16.27 16.31 16.27 16.31 0.0M
2024-10-02 16.68 16.68 16.68 16.68 0.0M
2024-10-01 16.92 16.92 16.92 16.92 0.0M
2024-09-30 17.21 17.21 16.85 16.86 0.0M
2024-09-27 16.76 17.06 16.74 17.06 0.0M
2024-09-26 16.09 16.67 16.09 16.53 0.0M
2024-09-25 16.33 16.55 16.22 16.22 0.0M
2024-09-24 16.58 16.75 16.58 16.75 0.0M
2024-09-23 16.78 16.78 16.78 16.78 0.0M
2024-09-20 16.72 16.72 16.72 16.72 0.0M
2024-09-19 16.57 16.91 16.57 16.57 0.0M
2024-09-18 16.75 16.75 16.75 16.75 0.0M
2024-09-17 16.72 16.82 16.72 16.82 0.0M
2024-09-16 16.39 16.72 16.38 16.40 0.0M
2024-09-13 16.40 16.40 16.40 16.40 0.0M
2024-09-12 16.58 16.58 16.00 16.00 0.0M
2024-09-11 16.23 16.23 16.23 16.23 0.0M
2024-09-09 17.00 17.00 16.50 16.50 0.0M
2024-09-05 17.04 17.04 17.04 17.04 0.0M
2024-09-04 17.01 17.01 16.77 16.77 0.0M
2024-09-03 18.04 18.04 17.39 17.39 0.0M
2024-09-02 18.31 18.42 18.31 18.42 0.0M
2024-08-30 18.10 18.18 18.10 18.18 0.0M
2024-08-29 17.87 17.87 17.87 17.87 0.0M
2024-08-27 18.05 18.07 18.05 18.07 0.0M
2024-08-21 18.51 18.51 18.26 18.26 0.0M
2024-08-20 18.33 18.33 18.33 18.33 0.0M
2024-08-19 18.15 18.49 18.15 18.49 0.0M
2024-08-15 17.81 18.36 17.80 18.36 0.0M
2024-08-14 18.41 18.41 18.05 18.05 0.0M
2024-08-08 18.06 18.51 18.06 18.51 0.0M
2024-08-07 20.16 20.16 18.69 18.69 0.0M
2024-08-06 19.80 19.80 19.80 19.80 0.0M
2024-08-05 19.57 19.88 19.39 19.88 0.0M
2024-08-02 21.00 21.01 21.00 21.01 0.0M
2024-08-01 22.38 22.96 22.38 22.43 0.0M
2024-07-31 21.94 21.94 21.94 21.94 0.0M
2024-07-29 21.99 22.60 21.99 22.60 0.0M
2024-07-26 21.77 21.91 21.77 21.91 0.0M
2024-07-25 21.70 21.92 21.70 21.92 0.0M
2024-07-23 22.03 22.28 22.03 22.28 0.0M
2024-07-18 21.95 21.95 21.95 21.95 0.0M
2024-07-17 21.52 22.11 21.50 22.11 0.0M
2024-07-15 21.72 21.72 21.72 21.72 0.0M
2024-07-12 21.41 21.41 21.41 21.41 0.0M
2024-07-11 21.22 21.22 21.22 21.22 0.0M
2024-07-02 19.84 19.84 19.84 19.84 0.0M
2024-07-01 21.03 21.03 20.80 20.80 0.0M
2024-06-28 20.39 20.39 20.39 20.39 0.0M
2024-06-27 20.62 20.63 20.62 20.63 0.0M
2024-06-26 20.30 20.30 20.30 20.30 0.0M
2024-06-25 20.34 20.34 20.34 20.34 0.0M
2024-06-20 21.28 21.28 21.10 21.10 0.0M
2024-06-19 21.09 21.09 21.09 21.09 0.0M
2024-06-18 20.49 20.49 20.49 20.49 0.0M
2024-06-17 21.23 21.23 21.23 21.23 0.0M
2024-06-12 21.71 21.71 21.71 21.71 0.0M
2024-06-04 21.42 21.42 21.30 21.30 0.0M
2024-06-03 22.16 22.24 22.16 22.24 0.0M
2024-05-28 22.10 22.10 22.09 22.09 0.0M
2024-05-27 22.11 22.11 22.11 22.11 0.0M
2024-05-24 22.00 22.00 22.00 22.00 0.0M
2024-05-23 22.41 22.41 22.41 22.41 0.0M
2024-05-20 22.00 22.10 22.00 22.10 0.0M
2024-05-16 21.95 21.95 21.95 21.95 0.0M
2024-05-15 21.87 21.92 21.87 21.91 0.0M
2024-05-09 20.56 20.56 20.56 20.56 0.0M
2024-05-08 20.95 20.98 20.67 20.67 0.0M
2024-05-07 21.01 21.01 21.01 21.01 0.0M
2024-05-06 20.87 20.87 20.87 20.87 0.0M
2024-05-03 20.47 20.89 20.47 20.89 0.0M
2024-05-02 21.14 21.14 21.14 21.14 0.0M
2024-04-30 21.51 21.51 21.51 21.51 0.0M
2024-04-29 21.15 21.47 21.15 21.47 0.0M
2024-04-26 21.00 21.00 21.00 21.00 0.0M
2024-04-24 20.81 20.81 20.81 20.81 0.0M
2024-04-23 20.07 20.11 20.07 20.11 0.0M
2024-04-18 19.56 19.56 19.56 19.56 0.0M
2024-04-15 20.63 20.70 20.06 20.06 0.0M
2024-04-10 21.13 21.30 20.26 20.26 0.0M
2024-04-04 20.68 20.68 20.68 20.68 0.0M
2024-04-02 21.28 21.28 20.50 20.50 0.0M
2024-03-27 21.20 21.20 21.20 21.20 0.0M
2024-03-26 21.00 21.00 21.00 21.00 0.0M
2024-03-25 20.20 20.20 20.20 20.20 0.0M
2024-03-22 20.80 20.80 20.40 20.40 0.0M
2024-03-20 19.80 19.80 19.80 19.80 0.0M
2024-03-19 19.40 20.00 19.40 19.80 0.0M
2024-03-15 20.60 20.60 20.40 20.40 0.0M
2024-03-11 21.00 21.00 21.00 21.00 0.0M
2024-03-07 20.80 21.40 20.80 21.40 0.0M
2024-03-06 21.40 21.40 21.40 21.40 0.0M
2024-03-05 21.20 21.20 21.20 21.20 0.0M
2024-03-04 21.00 21.00 20.80 21.00 0.0M
2024-03-01 20.40 20.40 20.40 20.40 0.0M
2024-02-27 20.40 20.40 20.40 20.40 0.0M
2024-02-22 19.70 19.90 19.70 19.90 0.0M
2024-02-21 20.00 20.00 19.40 19.40 0.0M
2024-02-20 20.40 20.40 20.40 20.40 0.0M
2024-02-16 21.00 21.00 21.00 21.00 0.0M
2024-02-15 20.40 20.40 20.40 20.40 0.0M
2024-02-14 19.90 19.90 19.90 19.90 0.0M
2024-02-13 21.00 21.00 20.00 20.00 0.0M
2024-02-12 20.80 20.80 20.60 20.60 0.0M
2024-02-09 20.20 20.60 20.20 20.60 0.0M
2024-02-08 19.50 19.70 19.50 19.70 0.0M
2024-02-07 19.80 19.80 19.60 19.60 0.0M
2024-02-06 20.40 20.40 20.40 20.40 0.0M
2024-02-05 20.20 20.20 19.90 20.00 0.0M
2024-02-01 20.40 20.40 20.40 20.40 0.0M
2024-01-30 20.60 20.80 20.60 20.80 0.0M
2024-01-26 20.40 20.60 20.20 20.20 0.0M
2024-01-24 21.20 21.20 20.80 20.80 0.0M
2024-01-23 21.20 21.20 21.20 21.20 0.0M
2024-01-22 20.40 20.40 20.40 20.40 0.0M
2024-01-18 20.40 20.40 20.40 20.40 0.0M
2024-01-16 20.40 20.40 20.40 20.40 0.0M
2024-01-15 20.80 20.80 20.80 20.80 0.0M
2024-01-12 20.00 20.00 20.00 20.00 0.0M
2024-01-11 20.60 20.60 20.60 20.60 0.0M
2024-01-10 20.20 20.20 20.20 20.20 0.0M
2024-01-09 20.40 20.40 20.40 20.40 0.0M
2024-01-08 21.00 21.00 21.00 21.00 0.0M
2024-01-05 20.60 20.60 20.60 20.60 0.0M
2024-01-04 20.60 21.00 20.60 21.00 0.0M
2024-01-03 21.00 21.00 21.00 21.00 0.0M
2024-01-02 22.20 22.20 21.60 21.60 0.0M