13,225€
-2,76%
Echtzeit-Aktienkurs Villeroy & Boch AG
Bid:
Ask:
Aktienkurse zur Villeroy & Boch AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 13,23 | 13,23 | 13,23 | 13,23 | -0,56% | - |
| 30.09.2026 | 13,73 | 13,73 | 13,18 | 13,30 | -2,21% | 2.392,00 |
| 29.09.2026 | 13,55 | 14,05 | 13,55 | 13,60 | 0,37% | 1.031,00 |
| 28.09.2026 | 13,80 | 14,03 | 13,55 | 13,55 | -1,81% | 481,00 |
| 25.09.2026 | 13,80 | 13,95 | 13,60 | 13,80 | -0,36% | 2.982,00 |
| 24.09.2026 | 13,73 | 13,98 | 13,73 | 13,85 | 1,09% | 1.265,00 |
| 23.09.2026 | 13,90 | 14,10 | 13,68 | 13,70 | -1,79% | 2.290,00 |
| 22.09.2026 | 14,38 | 14,38 | 13,90 | 13,95 | -2,96% | 4.277,00 |
| 21.09.2026 | 13,65 | 14,45 | 13,53 | 14,38 | 4,93% | 3.934,00 |
| 18.09.2026 | 14,10 | 14,40 | 13,05 | 13,70 | -2,84% | 6.496,00 |
| 17.09.2026 | 14,25 | 14,30 | 14,05 | 14,10 | -1,40% | 2.492,00 |
| 16.09.2026 | 14,40 | 14,45 | 14,10 | 14,30 | -0,35% | 4.625,00 |
| 15.09.2026 | 14,45 | 14,55 | 14,35 | 14,35 | -1,71% | 3.456,00 |
| 14.09.2026 | 14,68 | 14,78 | 14,33 | 14,60 | -0,17% | 4.199,00 |
| 11.09.2026 | 14,65 | 14,75 | 14,33 | 14,63 | -1,18% | 2.286,00 |
| 10.09.2026 | 14,60 | 14,85 | 14,60 | 14,80 | 1,20% | 1.736,00 |
| 09.09.2026 | 14,80 | 14,85 | 14,63 | 14,63 | -0,51% | 4.591,00 |
| 08.09.2026 | 14,65 | 14,83 | 14,60 | 14,70 | -0,34% | 1.534,00 |
| 07.09.2026 | 14,73 | 14,98 | 14,68 | 14,75 | -0,17% | 2.082,00 |
| 04.09.2026 | 14,80 | 14,95 | 14,70 | 14,78 | -0,84% | 3.573,00 |
| 03.09.2026 | 14,95 | 15,05 | 14,80 | 14,90 | 0,00% | 2.156,00 |
| 02.09.2026 | 14,85 | 14,93 | 14,80 | 14,90 | 0,34% | 1.278,00 |
| 01.09.2026 | 15,03 | 15,13 | 14,83 | 14,85 | -1,66% | 4.208,00 |
| 31.08.2026 | 15,10 | 15,23 | 14,90 | 15,10 | 0,17% | 3.284,00 |
| 28.08.2026 | 15,08 | 15,18 | 14,90 | 15,08 | 0,33% | 1.605,00 |
| 27.08.2026 | 15,03 | 15,25 | 14,85 | 15,03 | 0,50% | 2.163,00 |
| 26.08.2026 | 15,30 | 15,38 | 14,80 | 14,95 | -1,81% | 2.770,00 |
| 25.08.2026 | 15,10 | 15,30 | 14,95 | 15,23 | 1,50% | 1.920,00 |
| 24.08.2026 | 14,95 | 15,33 | 14,90 | 15,00 | -0,50% | 3.546,00 |
| 21.08.2026 | 15,20 | 15,23 | 14,95 | 15,08 | -1,15% | 3.398,00 |
| 20.08.2026 | 15,10 | 15,33 | 15,10 | 15,25 | 1,33% | 700,00 |
| 19.08.2026 | 15,25 | 15,33 | 15,03 | 15,05 | -14,49% | 7.585,00 |
| 05.05.2026 | 17,98 | 17,98 | 17,50 | 17,60 | -1,68% | 9.732,00 |
| 04.05.2026 | 17,63 | 17,90 | 17,45 | 17,90 | 2,29% | 44.303,00 |
| 30.04.2026 | 17,55 | 17,75 | 17,33 | 17,50 | 0,00% | 17.978,00 |
| 29.04.2026 | 17,68 | 17,78 | 17,45 | 17,50 | -1,13% | 10.249,00 |
| 28.04.2026 | 17,18 | 17,75 | 16,93 | 17,70 | 2,91% | 320,00 |
| 27.04.2026 | 17,25 | 17,70 | 17,03 | 17,20 | -0,86% | 1.648,00 |
| 24.04.2026 | 17,93 | 17,93 | 17,10 | 17,35 | -3,34% | 3.335,00 |
| 23.04.2026 | 17,85 | 18,00 | 17,55 | 17,95 | 0,28% | 3.942,00 |
| 22.04.2026 | 17,80 | 17,95 | 17,63 | 17,90 | 0,14% | 802,00 |
| 21.04.2026 | 17,60 | 17,95 | 17,43 | 17,88 | 1,56% | 1.983,00 |
| 20.04.2026 | 17,85 | 17,88 | 17,38 | 17,60 | -1,12% | 6.184,00 |
| 17.04.2026 | 17,65 | 17,95 | 17,63 | 17,80 | 0,85% | 1.173,00 |
| 16.04.2026 | 17,95 | 17,98 | 17,55 | 17,65 | -1,40% | 740,00 |
| 15.04.2026 | 17,60 | 18,05 | 17,53 | 17,90 | 1,70% | 1.778,00 |
| 14.04.2026 | 17,45 | 17,73 | 17,35 | 17,60 | 0,57% | 2.994,00 |
| 13.04.2026 | 17,63 | 17,70 | 17,35 | 17,50 | -1,13% | 1.732,00 |
| 10.04.2026 | 17,38 | 17,80 | 17,30 | 17,70 | 2,02% | 578,00 |
| 09.04.2026 | 17,23 | 17,43 | 17,08 | 17,35 | 0,58% | 1.992,00 |
| 08.04.2026 | 17,45 | 17,68 | 17,18 | 17,25 | 1,17% | 2.552,00 |
| 07.04.2026 | 17,18 | 17,20 | 16,90 | 17,05 | 0,29% | 883,00 |
| 02.04.2026 | 17,05 | 17,23 | 16,80 | 17,00 | 0,29% | 29,00 |
| 01.04.2026 | 17,30 | 17,50 | 16,90 | 16,95 | -1,17% | 1.546,00 |
| 31.03.2026 | 16,65 | 17,35 | 16,65 | 17,15 | 2,69% | 1.100,00 |
| 30.03.2026 | 16,70 | 16,83 | 16,50 | 16,70 | 0,30% | 1.512,00 |
| 27.03.2026 | 17,05 | 17,23 | 16,53 | 16,65 | -2,35% | 1.590,00 |
| 26.03.2026 | 17,20 | 17,83 | 16,80 | 17,05 | 0,29% | 2.095,00 |
| 25.03.2026 | 16,88 | 17,35 | 16,60 | 17,00 | 1,19% | 1.572,00 |
| 24.03.2026 | 16,85 | 16,85 | 16,50 | 16,80 | -0,88% | 264,00 |
| 23.03.2026 | 16,70 | 17,50 | 16,23 | 16,95 | 0,00% | 5.280,00 |
| 20.03.2026 | 16,70 | 17,43 | 16,68 | 16,95 | 2,73% | 2.714,00 |
| 19.03.2026 | 18,35 | 18,43 | 16,50 | 16,50 | -10,08% | 2.221,00 |
| 18.03.2026 | 17,65 | 18,50 | 17,65 | 18,35 | 4,56% | 158,00 |
| 17.03.2026 | 18,10 | 18,23 | 17,30 | 17,55 | -3,31% | 2.792,00 |
| 16.03.2026 | 18,20 | 18,30 | 18,08 | 18,15 | -0,82% | 1.085,00 |
| 13.03.2026 | 18,53 | 18,53 | 18,23 | 18,30 | -1,08% | 590,00 |
| 12.03.2026 | 18,48 | 18,85 | 18,25 | 18,50 | 0,27% | 3.427,00 |
| 11.03.2026 | 18,35 | 18,63 | 18,20 | 18,45 | 1,37% | 2.338,00 |
| 10.03.2026 | 18,23 | 18,43 | 18,15 | 18,20 | 0,00% | 1.478,00 |
| 09.03.2026 | 18,15 | 18,58 | 18,08 | 18,20 | -0,82% | 2.753,00 |
| 06.03.2026 | 18,85 | 18,95 | 18,25 | 18,35 | -2,65% | 3.520,00 |
| 05.03.2026 | 18,35 | 18,95 | 18,33 | 18,85 | 2,17% | 4.427,00 |
| 04.03.2026 | 18,00 | 18,83 | 18,00 | 18,45 | 1,37% | 2.421,00 |
| 03.03.2026 | 18,98 | 19,10 | 18,10 | 18,20 | -4,21% | 2.361,00 |
| 02.03.2026 | 19,10 | 19,35 | 18,80 | 19,00 | -0,78% | 3.396,00 |
| 27.02.2026 | 19,23 | 19,68 | 18,73 | 19,15 | 2,68% | 8.108,00 |
| 26.02.2026 | 18,58 | 18,68 | 18,50 | 18,65 | 0,81% | 2.878,00 |
| 25.02.2026 | 18,98 | 19,00 | 18,45 | 18,50 | -2,37% | 1.830,00 |
| 24.02.2026 | 18,93 | 19,00 | 18,73 | 18,95 | 0,13% | 549,00 |
| 23.02.2026 | 18,93 | 19,20 | 18,70 | 18,93 | 0,13% | 3.133,00 |
| 20.02.2026 | 18,75 | 19,18 | 18,70 | 18,90 | 0,80% | 1.656,00 |
| 19.02.2026 | 18,85 | 19,00 | 18,58 | 18,75 | -0,53% | 3.991,00 |
| 18.02.2026 | 19,15 | 19,15 | 18,80 | 18,85 | -0,79% | 905,00 |
| 17.02.2026 | 18,65 | 19,15 | 18,53 | 19,00 | 1,88% | 3.228,00 |
| 16.02.2026 | 19,08 | 19,30 | 18,53 | 18,65 | -3,12% | 5.140,00 |
| 13.02.2026 | 19,38 | 19,53 | 19,20 | 19,25 | -0,77% | 7.785,00 |
| 12.02.2026 | 19,08 | 19,45 | 19,03 | 19,40 | 1,57% | 3.180,00 |
| 11.02.2026 | 19,23 | 19,28 | 18,90 | 19,10 | -0,26% | 4.041,00 |
| 10.02.2026 | 18,95 | 19,53 | 18,90 | 19,15 | 0,79% | 15.239,00 |
| 09.02.2026 | 18,55 | 19,00 | 18,45 | 19,00 | 1,06% | 6.034,00 |
| 06.02.2026 | 18,65 | 18,85 | 18,55 | 18,80 | 0,53% | 2.178,00 |
| 05.02.2026 | 18,28 | 18,75 | 18,23 | 18,70 | 2,47% | 4.382,00 |
| 04.02.2026 | 18,33 | 18,40 | 18,13 | 18,25 | -0,27% | 5.126,00 |
| 03.02.2026 | 18,30 | 18,43 | 18,10 | 18,30 | 0,27% | 4.078,00 |
| 02.02.2026 | 17,90 | 18,43 | 17,83 | 18,25 | 2,38% | 11.454,00 |
| 30.01.2026 | 17,35 | 17,95 | 17,33 | 17,83 | 2,74% | 2.859,00 |
| 29.01.2026 | 17,13 | 17,43 | 16,98 | 17,35 | 0,29% | 1.640,00 |
| 28.01.2026 | 17,45 | 17,55 | 16,95 | 17,30 | -0,29% | 7.258,00 |
| 27.01.2026 | 17,28 | 17,45 | 17,18 | 17,35 | 0,58% | 1.782,00 |