10,975€
-1,35%
Echtzeit-Aktienkurs Villeroy & Boch AG
Bid:
Ask:
Aktienkurse zur Villeroy & Boch AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 11,10 | 11,10 | 10,90 | 10,98 | -1,35% | 7.169,00 |
| 11.11.2026 | 11,30 | 11,30 | 10,93 | 11,13 | -0,89% | 2.922,00 |
| 10.11.2026 | 11,08 | 11,23 | 10,78 | 11,23 | 1,35% | 1.667,00 |
| 09.11.2026 | 11,05 | 11,13 | 10,80 | 11,08 | 1,14% | 1.747,00 |
| 06.11.2026 | 11,30 | 11,30 | 10,90 | 10,95 | -2,23% | 2.510,00 |
| 05.11.2026 | 10,95 | 11,30 | 10,80 | 11,20 | 3,70% | 4.585,00 |
| 04.11.2026 | 10,70 | 10,95 | 10,68 | 10,80 | 0,47% | 3.076,00 |
| 03.11.2026 | 10,95 | 10,95 | 10,68 | 10,75 | -1,60% | 6.247,00 |
| 02.11.2026 | 10,80 | 11,00 | 10,80 | 10,93 | 1,16% | 2.947,00 |
| 30.10.2026 | 11,28 | 11,28 | 10,78 | 10,80 | -2,70% | 3.994,00 |
| 29.10.2026 | 11,05 | 11,10 | 10,85 | 11,10 | 1,37% | 8.591,00 |
| 28.10.2026 | 11,03 | 11,15 | 10,78 | 10,95 | -2,01% | 4.825,00 |
| 27.10.2026 | 11,35 | 11,35 | 10,68 | 11,18 | -1,76% | 4.578,00 |
| 26.10.2026 | 11,53 | 11,60 | 11,25 | 11,38 | -1,09% | 4.790,00 |
| 23.10.2026 | 11,93 | 11,95 | 11,35 | 11,50 | -3,56% | 2.867,00 |
| 22.10.2026 | 11,85 | 12,08 | 11,70 | 11,93 | 0,63% | 1.701,00 |
| 21.10.2026 | 11,83 | 12,15 | 11,73 | 11,85 | 0,42% | 4.248,00 |
| 20.10.2026 | 12,00 | 12,00 | 11,63 | 11,80 | -0,84% | 2.856,00 |
| 19.10.2026 | 12,00 | 12,08 | 11,75 | 11,90 | 1,93% | 2.194,00 |
| 16.10.2026 | 12,38 | 12,55 | 11,45 | 11,68 | -5,47% | 7.705,00 |
| 15.10.2026 | 12,35 | 12,35 | 12,35 | 12,35 | -0,40% | - |
| 14.10.2026 | 12,50 | 12,60 | 12,28 | 12,40 | -1,59% | 2.949,00 |
| 13.10.2026 | 12,40 | 12,60 | 12,28 | 12,60 | 2,23% | 3.266,00 |
| 12.10.2026 | 12,65 | 12,65 | 12,30 | 12,33 | -2,18% | 3.830,00 |
| 09.10.2026 | 12,85 | 12,85 | 12,55 | 12,60 | -1,95% | 1.763,00 |
| 08.10.2026 | 12,95 | 12,95 | 12,68 | 12,85 | -0,39% | 3.414,00 |
| 07.10.2026 | 13,15 | 13,48 | 12,85 | 12,90 | -2,09% | 1.682,00 |
| 06.10.2026 | 13,05 | 13,23 | 12,98 | 13,18 | 0,96% | 3.209,00 |
| 05.10.2026 | 13,23 | 13,30 | 12,95 | 13,05 | -1,32% | 3.572,00 |
| 02.10.2026 | 13,05 | 13,45 | 13,00 | 13,23 | 0,76% | 6.633,00 |
| 01.10.2026 | 13,20 | 13,45 | 13,00 | 13,13 | -1,32% | 3.305,00 |
| 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 |