Jetzt handeln
VISHAY INTERTECHNOLOGY INC.
ISIN: US9282981086 | WKN: 861320
16,5600 €
+0,0800 +0,49 %
23.12. 22:58
Status: closed
Geld
16,4000 €
Stück: 460
Brief
16,7200 €
Stück: 460
Zeit | Kurs | Volumen | |
---|---|---|---|
13.12. 10:38:51.489 | 16,735 € | 13 | |
26.11. 17:47:42.642 | 17,535 € | 150 | |
11.11. 22:08:36.108 | 16,46 € | 80 | |
04.10. 09:26:51.401 | 16,11 € | 800 | |
25.09. 19:20:20.064 | 16,11 € | 250 | |
16.09. 14:58:47.961 | 16,645 € | 250 | |
11.09. 11:12:38.374 | 16,305 € | 200 | |
08.08. 09:28:23.982 | 18,055 € | 336 | |
08.08. 09:28:16.087 | 18,055 € | 336 | |
14.06. 16:43:18.566 | 21,00 € | 100 | |
15.05. 10:38:44.814 | 21,95 € | 200 | |
14.02. 11:50:36.905 | 19,70 € | 100 | |
13.02. 12:38:49.498 | 21,00 € | 350 | |
17.01. 21:19:50.469 | 19,90 € | 60 | |
14.12. 15:57:14.792 | 21,80 € | 100 | |
04.12. 12:01:11.957 | 21,00 € | 200 | |
22.11. 14:57:10.963 | 20,20 € | 50 | |
08.11. 15:02:55.454 | 21,00 € | 100 | |
24.10. 15:47:39.122 | 21,60 € | 117 | |
28.09. 12:04:16.191 | 22,60 € | 326 | |
15.09. 18:35:37.665 | 23,20 € | 1 | |
07.09. 15:29:07.911 | 23,60 € | 250 | |
07.09. 08:00:57.150 | 25,00 € | 200 | |
28.06. 16:48:45.667 | 26,20 € | 20 | |
08.06. 20:18:38.951 | 25,40 € | 20 | |
06.06. 21:24:44.578 | 24,80 € | 30 | |
22.05. 13:59:06.348 | 23,40 € | 50 | |
09.05. 14:38:34.632 | 19,30 € | 338 | |
27.03. 18:35:24.693 | 20,20 € | 100 | |
22.03. 15:16:09.662 | 20,20 € | 100 | |
03.03. 22:56:07.753 | 20,40 € | 2 | |
03.01. 11:20:06.832 | 20,80 € | 200 | |
03.01. 08:24:53.062 | 20,00 € | 200 | |
03.01. 08:16:05.093 | 20,00 € | 200 | |
01.12. 18:14:03.311 | 22,00 € | 50 | |
01.12. 17:59:40.609 | 22,00 € | 50 | |
30.11. 09:03:38.401 | 21,20 € | 156 | |
02.11. 21:49:26.216 | 20,60 € | 250 | |
01.11. 19:34:17.242 | 21,40 € | 500 | |
08.07. 18:07:57.206 | 17,70 € | 150 | |
27.05. 19:23:13.013 | 18,90 € | 300 | |
21.05. 11:23:25.640 | 18,60 € | 1 | |
03.05. 12:15:49.212 | 17,80 € | 11 | |
29.03. 16:51:14.431 | 18,50 € | 2.000 | |
23.03. 15:53:49.426 | 18,40 € | 200 | |
15.03. 21:27:17.824 | 17,20 € | 234 | |
15.03. 21:11:19.983 | 17,10 € | 190 | |
15.03. 21:08:52.558 | 17,10 € | 180 | |
08.02. 14:22:50.956 | 18,70 € | 189 | |
03.02. 08:53:44.125 | 18,40 € | 270 | |
27.01. 17:57:27.239 | 18,30 € | 191 | |
27.12. 14:37:33.540 | 19,20 € | 350 | |
21.12. 16:15:52.211 | 18,10 € | 150 | |
29.11. 18:27:58.394 | 18,60 € | 100 | |
26.11. 09:11:39.687 | 19,10 € | 200 | |
12.11. 20:55:38.421 | 18,40 € | 200 | |
03.11. 14:53:35.366 | 17,30 € | 1.000 | |
03.11. 14:53:24.241 | 17,30 € | 1.000 | |
24.09. 16:55:15.666 | 17,60 € | 200 | |
17.09. 15:53:40.048 | 17,80 € | 200 | |
19.08. 20:29:38.329 | 18,50 € | 65 | |
08.07. 13:09:58.831 | 18,40 € | 150 | |
03.07. 10:42:56.554 | 19,00 € | 63 | |
13.05. 15:32:38.199 | 18,80 € | 50 | |
12.05. 21:24:42.090 | 18,50 € | 200 | |
06.04. 12:58:50.295 | 22,00 € | 200 | |
06.04. 12:43:03.585 | 22,00 € | 72 | |
06.04. 07:46:36.682 | 21,80 € | 200 | |
06.04. 07:39:39.438 | 21,80 € | 200 | |
23.02. 21:09:07.382 | 19,70 € | 1.800 | |
23.02. 18:34:52.078 | 19,40 € | 100 | |
10.02. 17:36:14.073 | 18,90 € | 20 | |
09.02. 21:52:05.080 | 19,40 € | 250 | |
14.01. 10:43:24.739 | 18,80 € | 200 | |
08.01. 10:59:54.706 | 18,70 € | 500 | |
06.01. 09:12:59.984 | 17,30 € | 200 | |
06.01. 09:12:48.095 | 17,30 € | 350 | |
06.01. 08:53:37.765 | 17,30 € | 200 | |
06.01. 08:49:44.609 | 17,30 € | 200 | |
06.01. 08:40:29.205 | 17,30 € | 200 | |
10.09. 21:20:38.633 | 13,00 € | 23 | |
18.08. 09:01:20.210 | 14,20 € | 40 | |
14.08. 20:50:40.276 | 14,50 € | 100 | |
05.08. 18:36:24.439 | 14,20 € | 150 | |
13.05. 17:26:41.396 | 13,20 € | 29 | |
12.05. 14:48:23.228 | 15,80 € | 14 | |
12.05. 13:36:17.118 | 15,50 € | 16 | |
16.04. 19:52:07.448 | 13,20 € | 1 | |
14.04. 14:49:11.116 | 14,50 € | 350 | |
07.04. 15:58:14.438 | 13,70 € | 600 | |
06.04. 09:55:49.738 | 12,50 € | 550 | |
31.03. 21:14:07.805 | 13,10 € | 600 | |
23.03. 14:03:25.134 | 11,90 € | 400 | |
20.03. 10:01:33.269 | 11,60 € | 400 | |
20.03. 09:49:53.223 | 11,50 € | 400 | |
20.03. 09:47:58.442 | 11,50 € | 250 | |
20.03. 09:15:52.919 | 11,60 € | 300 | |
20.03. 08:42:38.080 | 11,40 € | 300 | |
20.03. 08:08:15.855 | 11,40 € | 300 | |
04.02. 20:50:28.264 | 19,00 € | 1 | |
04.02. 20:23:58.355 | 18,60 € | 1 | |
30.01. 12:28:28.767 | 18,90 € | 1 | |
24.01. 16:27:24.746 | 20,00 € | 300 | |
17.01. 12:40:15.297 | 21,00 € | 100 | |
15.01. 20:03:14.089 | 20,40 € | 50 | |
14.01. 17:02:23.475 | 20,40 € | 150 | |
14.01. 15:32:42.305 | 20,00 € | 23 | |
10.01. 20:06:32.459 | 19,30 € | 1 | |
07.01. 22:33:20.604 | 19,50 € | 1 | |
15.12. 17:53:31.012 | 18,50 € | 1 | |
12.12. 15:56:24.306 | 18,40 € | 200 | |
10.12. 18:25:15.428 | 18,00 € | 1 | |
31.10. 12:36:36.936 | 18,00 € | 1 | |
30.10. 08:42:49.065 | 18,10 € | 4 | |
29.10. 14:30:33.101 | 17,20 € | 20 | |
28.10. 21:18:29.740 | 17,10 € | 4 | |
30.09. 17:25:48.425 | 15,594 € | 1 | |
30.09. 07:53:33.660 | 15,528 € | 1 | |
05.08. 10:42:11.594 | 14,672 € | 40 | |
01.07. 08:56:55.369 | 14,809 € | 75 | |
07.06. 19:41:20.552 | 14,193 € | 40 | |
21.05. 08:35:59.373 | 14,244 € | 3 | |
14.05. 17:00:42.444 | 15,092 € | 70 | |
29.04. 10:24:12.972 | 17,249 € | 1 | |
23.04. 09:19:08.419 | 17,784 € | 3 | |
08.04. 10:14:19.645 | 18,313 € | 1 | |
08.04. 10:06:47.183 | 18,313 € | 1 | |
29.03. 17:16:03.608 | 16,388 € | 200 | |
20.03. 15:17:28.974 | 17,383 € | 70 | |
19.03. 09:35:20.045 | 17,443 € | 3 | |
05.03. 13:38:15.758 | 18,979 € | 19 | |
25.02. 10:56:36.994 | 20,121 € | 3 | |
13.02. 17:39:32.523 | 19,384 € | 100 | |
05.02. 20:52:00.206 | 19,104 € | 19 | |
05.02. 13:34:59.681 | 17,398 € | 300 | |
10.01. 21:53:12.685 | 16,216 € | 123 | |
04.01. 15:59:03.968 | 14,961 € | 296 | |
11.10. 09:08:22.754 | 15,289 € | 7 | |
01.10. 16:24:53.346 | 17,624 € | 2 | |
14.09. 18:17:48.228 | 18,423 € | 401 | |
14.09. 18:15:19.483 | 18,383 € | 27 | |
06.09. 09:25:16.796 | 19,327 € | 1 | |
04.09. 15:40:04.441 | 20,35 € | 6 | |
03.09. 11:07:41.210 | 20,734 € | 1 | |
09.08. 17:30:49.303 | 20,773 € | 3 | |
07.08. 14:06:19.012 | 21,00 € | 3 | |
30.07. 18:48:20.903 | 21,334 € | 30 | |
08.06. 11:56:55.406 | 20,743 € | 75 | |
07.06. 21:58:06.130 | 20,872 € | 30 | |
09.05. 12:50:29.974 | 17,44 € | 180 | |
08.05. 18:09:18.099 | 16,792 € | 200 | |
08.05. 13:35:34.487 | 15,84 € | 200 | |
08.05. 13:32:04.441 | 15,833 € | 300 | |
29.01. 22:51:06.095 | 18,013 € | 200 | |
27.11. 09:51:41.818 | 19,116 € | 26 | |
26.10. 17:38:31.372 | 17,825 € | 120 | |
26.10. 13:36:11.825 | 18,542 € | 120 | |
18.09. 15:59:17.333 | 15,334 € | 100 | |
25.08. 11:51:10.834 | 14,273 € | 200 | |
21.08. 16:45:36.770 | 14,28 € | 100 | |
21.07. 16:34:21.289 | 15,468 € | 200 | |
13.07. 13:24:49.147 | 15,328 € | 200 | |
08.06. 19:59:05.218 | 15,551 € | 300 | |
08.06. 17:25:51.621 | 15,302 € | 300 | |
03.05. 15:38:11.412 | 15,652 € | 200 | |
29.03. 14:29:27.354 | 14,894 € | 300 | |
28.03. 10:01:08.355 | 14,787 € | 150 | |
20.03. 20:19:24.617 | 15,377 € | 65 | |
10.03. 10:39:59.678 | 15,215 € | 5 | |
06.03. 15:47:41.734 | 15,161 € | 50 | |
09.02. 18:13:53.984 | 15,31 € | 60 | |
08.02. 13:27:43.826 | 14,977 € | 140 | |
07.02. 16:27:10.228 | 14,90 € | 100 | |
07.02. 13:32:27.138 | 15,356 € | 1.200 | |
02.02. 18:03:06.379 | 15,159 € | 150 | |
01.02. 10:34:53.522 | 15,541 € | 150 | |
31.01. 12:22:47.093 | 15,69 € | 300 | |
30.01. 18:35:16.500 | 15,609 € | 250 | |
30.01. 15:35:13.768 | 15,403 € | 15 | |
28.01. 12:39:53.305 | 15,753 € | 5 | |
27.01. 15:32:19.619 | 15,648 € | 25 | |
24.01. 18:03:37.135 | 15,593 € | 200 | |
24.01. 14:17:50.258 | 15,519 € | 100 | |
17.01. 10:54:07.367 | 15,501 € | 150 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
23.12. 22:57:00 | 460 | 16,34 € | 16,66 € | 460 |
23.12. 22:54:00 | 460 | 16,34 € | 16,66 € | 460 |
23.12. 22:51:00 | 460 | 16,34 € | 16,66 € | 460 |
23.12. 22:48:00 | 460 | 16,34 € | 16,66 € | 460 |
23.12. 22:45:00 | 460 | 16,34 € | 16,66 € | 460 |
23.12. 22:42:00 | 460 | 16,34 € | 16,66 € | 460 |
23.12. 22:39:00 | 460 | 16,34 € | 16,66 € | 460 |
23.12. 22:36:00 | 460 | 16,34 € | 16,66 € | 460 |
23.12. 22:33:00 | 460 | 16,34 € | 16,66 € | 460 |
Stammdaten
WKN | 861320 |
ISIN | US9282981086 |
Branche | Computer-Hardware |
Herkunft | USA |
Aktienanzahl | 144,66 Mio. |
Marktkapitalisierung | 2,42 Mrd. |
Dividende je Aktie | 0,380 USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 92,19 % |
Abstand 52W Hoch | 27,87 % |
Abstand 52W Tief | 17,18 % |
Vola 30 Tage | 15,54 % |
Vola 250 Tage | 45,05 % |
KGV | 24,40 (2020) |
KCV | 9,89 (2019) |
Gewinn je Aktie | 0,850 (2020) |
Cashflow/Aktie | 2,050 (2019) |
Dividende je Aktie | 0,380 USD (2020) |
Dividendenausschüttung in Mio. | 50,372 USD (2020) |
Performance
1 Woche | 16,880 | -2,429 | |
1 Monat | 15,340 | +7,366 | |
6 Monate | 20,960 | -21,422 | |
Lfd. Jahr | 21,400 | -23,037 | |
1 Jahr | 22,100 | -25,475 | |
3 Jahre | 18,650 | -11,689 | |
5 Jahre | 19,200 | -14,219 |
Aktuelle Nachrichten
06.03.2024 10:57