15,800€
2,60%
Echtzeit-Aktienkurs Villeroy & Boch AG
Bid:
Ask:
Aktienkurse zur Villeroy & Boch AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 15,40 | 15,83 | 15,35 | 15,80 | 2,60% | 320,00 |
| 21.11.2024 | 15,48 | 15,60 | 15,28 | 15,40 | -0,48% | 462,00 |
| 20.11.2024 | 15,63 | 15,73 | 15,38 | 15,48 | -0,80% | 600,00 |
| 19.11.2024 | 15,83 | 16,25 | 15,48 | 15,60 | -1,42% | - |
| 18.11.2024 | 15,18 | 15,88 | 15,18 | 15,83 | 4,28% | 415,00 |
| 15.11.2024 | 15,93 | 16,15 | 15,03 | 15,18 | -4,71% | 265,00 |
| 14.11.2024 | 15,90 | 16,13 | 15,70 | 15,93 | 0,16% | 559,00 |
| 13.11.2024 | 16,05 | 16,23 | 15,55 | 15,90 | -0,93% | 448,00 |
| 12.11.2024 | 16,20 | 16,43 | 16,00 | 16,05 | -1,53% | - |
| 11.11.2024 | 16,50 | 16,58 | 16,13 | 16,30 | -1,21% | 451,00 |
| 08.11.2024 | 16,50 | 16,55 | 16,18 | 16,50 | 0,00% | 271,00 |
| 07.11.2024 | 16,58 | 16,68 | 16,48 | 16,50 | -0,45% | 350,00 |
| 06.11.2024 | 16,48 | 16,75 | 16,48 | 16,58 | -0,75% | - |
| 05.11.2024 | 16,40 | 16,75 | 16,35 | 16,70 | 1,67% | 15,00 |
| 04.11.2024 | 16,28 | 16,58 | 16,28 | 16,43 | 0,92% | 10,00 |
| 01.11.2024 | 16,63 | 16,63 | 16,28 | 16,28 | -2,11% | 549,00 |
| 31.10.2024 | 16,70 | 16,83 | 16,43 | 16,63 | -0,45% | 500,00 |
| 30.10.2024 | 16,83 | 16,88 | 16,53 | 16,70 | -0,74% | 745,00 |
| 29.10.2024 | 16,68 | 16,93 | 16,50 | 16,83 | 0,90% | 340,00 |
| 28.10.2024 | 16,90 | 16,95 | 16,58 | 16,68 | -1,04% | - |
| 25.10.2024 | 16,60 | 16,98 | 16,50 | 16,85 | 1,51% | 766,00 |
| 24.10.2024 | 16,75 | 17,03 | 16,30 | 16,60 | -1,19% | 1.983,00 |
| 23.10.2024 | 16,60 | 16,80 | 16,45 | 16,80 | 1,20% | 200,00 |
| 22.10.2024 | 16,88 | 17,08 | 16,45 | 16,60 | -1,92% | 19,00 |
| 21.10.2024 | 17,10 | 17,13 | 16,85 | 16,93 | -1,02% | 50,00 |
| 18.10.2024 | 17,10 | 17,23 | 17,05 | 17,10 | 0,00% | - |
| 17.10.2024 | 17,18 | 17,28 | 17,10 | 17,10 | -0,44% | 350,00 |
| 16.10.2024 | 17,00 | 17,30 | 17,00 | 17,18 | 1,03% | - |
| 15.10.2024 | 16,88 | 17,18 | 16,88 | 17,00 | 0,74% | - |
| 14.10.2024 | 17,08 | 17,15 | 16,78 | 16,88 | -1,03% | 562,00 |
| 11.10.2024 | 17,03 | 17,18 | 16,95 | 17,05 | 0,15% | 350,00 |
| 10.10.2024 | 16,98 | 17,08 | 16,85 | 17,03 | 0,29% | 105,00 |
| 09.10.2024 | 17,00 | 17,15 | 16,90 | 16,98 | -0,73% | 293,00 |
| 08.10.2024 | 17,20 | 17,38 | 16,95 | 17,10 | -0,58% | 89,00 |
| 07.10.2024 | 17,28 | 17,30 | 17,08 | 17,20 | -0,15% | 105,00 |
| 04.10.2024 | 17,15 | 17,35 | 17,10 | 17,23 | 0,73% | 150,00 |
| 03.10.2024 | 17,18 | 17,25 | 17,10 | 17,10 | -0,73% | 220,00 |
| 02.10.2024 | 17,15 | 17,28 | 17,08 | 17,23 | 0,73% | - |
| 01.10.2024 | 17,00 | 17,23 | 16,98 | 17,10 | 0,59% | 1.000,00 |
| 30.09.2024 | 17,03 | 17,25 | 16,93 | 17,00 | 0,15% | 850,00 |
| 27.09.2024 | 17,03 | 17,23 | 16,80 | 16,98 | -0,29% | - |
| 26.09.2024 | 16,98 | 17,23 | 16,70 | 17,03 | 0,00% | 650,00 |
| 25.09.2024 | 17,03 | 17,20 | 16,75 | 17,03 | 0,00% | 50,00 |
| 24.09.2024 | 16,98 | 17,05 | 16,78 | 17,03 | 0,29% | 150,00 |
| 23.09.2024 | 16,93 | 17,05 | 16,70 | 16,98 | 0,30% | 160,00 |
| 20.09.2024 | 17,03 | 17,08 | 16,85 | 16,93 | -0,59% | - |
| 19.09.2024 | 16,88 | 17,05 | 16,88 | 17,03 | 0,89% | 80,00 |
| 18.09.2024 | 16,88 | 16,98 | 16,55 | 16,88 | 0,00% | 375,00 |
| 17.09.2024 | 16,88 | 17,08 | 16,78 | 16,88 | 0,00% | 535,00 |
| 16.09.2024 | 16,95 | 17,03 | 16,80 | 16,88 | -0,44% | 860,00 |
| 13.09.2024 | 16,88 | 17,05 | 16,80 | 16,95 | 0,44% | 100,00 |
| 12.09.2024 | 16,75 | 16,90 | 16,70 | 16,88 | 0,75% | 100,00 |
| 11.09.2024 | 16,78 | 16,85 | 16,70 | 16,75 | -0,15% | - |
| 10.09.2024 | 16,75 | 16,93 | 16,70 | 16,78 | 0,15% | 160,00 |
| 09.09.2024 | 16,80 | 16,93 | 16,70 | 16,75 | 0,00% | 275,00 |
| 06.09.2024 | 16,85 | 16,85 | 16,70 | 16,75 | -0,59% | - |
| 05.09.2024 | 16,63 | 16,88 | 16,63 | 16,85 | 1,05% | 150,00 |
| 04.09.2024 | 16,83 | 16,83 | 16,60 | 16,68 | -0,89% | 30,00 |
| 03.09.2024 | 16,70 | 16,85 | 16,60 | 16,83 | 0,75% | 20,00 |
| 02.09.2024 | 16,80 | 16,85 | 16,60 | 16,70 | -0,60% | 25,00 |
| 30.08.2024 | 16,73 | 16,83 | 16,63 | 16,80 | 0,45% | 1.023,00 |
| 29.08.2024 | 16,73 | 16,80 | 16,60 | 16,73 | 0,00% | - |
| 28.08.2024 | 16,78 | 16,80 | 16,58 | 16,73 | -0,30% | - |
| 27.08.2024 | 16,73 | 16,80 | 16,53 | 16,78 | 0,30% | - |
| 26.08.2024 | 16,70 | 16,78 | 16,60 | 16,73 | -0,15% | 500,00 |
| 23.08.2024 | 16,65 | 16,93 | 16,55 | 16,75 | 0,90% | 58,00 |
| 22.08.2024 | 17,08 | 17,08 | 16,55 | 16,60 | -2,78% | 580,00 |
| 21.08.2024 | 16,73 | 17,13 | 16,68 | 17,08 | 2,40% | 150,00 |
| 20.08.2024 | 16,65 | 16,88 | 16,65 | 16,68 | 0,15% | - |
| 19.08.2024 | 16,78 | 16,93 | 16,60 | 16,65 | -0,75% | - |
| 16.08.2024 | 16,78 | 16,95 | 16,70 | 16,78 | 0,00% | 300,00 |
| 15.08.2024 | 16,50 | 16,80 | 16,48 | 16,78 | 1,67% | - |
| 14.08.2024 | 16,83 | 16,88 | 16,43 | 16,50 | -1,93% | - |
| 13.08.2024 | 16,78 | 16,83 | 16,70 | 16,83 | 0,60% | - |
| 12.08.2024 | 16,70 | 16,93 | 16,65 | 16,73 | 0,45% | 2,00 |
| 09.08.2024 | 16,73 | 16,90 | 16,60 | 16,65 | -0,45% | - |
| 08.08.2024 | 16,88 | 17,03 | 16,70 | 16,73 | -0,59% | 15,00 |
| 07.08.2024 | 16,83 | 17,03 | 16,80 | 16,83 | 0,00% | - |
| 06.08.2024 | 16,03 | 17,13 | 16,03 | 16,83 | 4,83% | 200,00 |
| 05.08.2024 | 16,88 | 16,88 | 15,88 | 16,05 | -4,75% | 673,00 |
| 02.08.2024 | 16,85 | 17,00 | 16,73 | 16,85 | -0,44% | - |
| 01.08.2024 | 17,20 | 17,30 | 16,78 | 16,93 | -1,60% | 500,00 |
| 31.07.2024 | 17,18 | 17,25 | 16,90 | 17,20 | 0,15% | 160,00 |
| 30.07.2024 | 17,10 | 17,28 | 17,03 | 17,18 | 0,44% | - |
| 29.07.2024 | 17,13 | 17,30 | 16,95 | 17,10 | 0,15% | 20,00 |
| 26.07.2024 | 17,03 | 17,10 | 16,83 | 17,08 | 0,29% | - |
| 25.07.2024 | 16,78 | 17,08 | 16,68 | 17,03 | 1,49% | 665,00 |
| 24.07.2024 | 16,78 | 17,45 | 16,73 | 16,78 | -0,59% | 690,00 |
| 23.07.2024 | 17,18 | 17,35 | 16,73 | 16,88 | -1,75% | 50,00 |
| 22.07.2024 | 17,40 | 17,40 | 17,13 | 17,18 | -1,01% | - |
| 19.07.2024 | 17,18 | 17,48 | 17,08 | 17,35 | 1,02% | - |
| 18.07.2024 | 17,08 | 17,45 | 17,05 | 17,18 | 0,73% | - |
| 17.07.2024 | 17,05 | 17,73 | 17,00 | 17,05 | -0,15% | 990,00 |
| 16.07.2024 | 16,98 | 17,45 | 16,95 | 17,08 | 0,59% | 617,00 |
| 15.07.2024 | 17,13 | 17,20 | 16,75 | 16,98 | -0,88% | - |
| 12.07.2024 | 17,20 | 17,25 | 16,85 | 17,13 | -0,44% | 20,00 |
| 11.07.2024 | 16,73 | 17,25 | 16,73 | 17,20 | 2,84% | 1.090,00 |
| 10.07.2024 | 17,18 | 17,18 | 16,63 | 16,73 | -2,62% | 790,00 |
| 09.07.2024 | 17,10 | 17,25 | 17,08 | 17,18 | 0,29% | 338,00 |
| 08.07.2024 | 17,18 | 17,20 | 17,10 | 17,13 | -0,29% | - |