16,625€
1,84%
Echtzeit-Aktienkurs Villeroy & Boch AG
Bid:
Ask:
Aktienkurse zur Villeroy & Boch AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 16,65 | 16,83 | 16,65 | 16,83 | 3,06% | - |
| 24.10.2025 | 17,05 | 17,25 | 16,23 | 16,33 | 2,51% | 510,00 |
| 23.10.2025 | 15,90 | 15,95 | 15,90 | 15,93 | 0,47% | - |
| 22.10.2025 | 15,88 | 15,90 | 15,85 | 15,85 | 0,32% | - |
| 20.10.2025 | 15,80 | 15,95 | 15,78 | 15,80 | 0,80% | 1.628,00 |
| 17.10.2025 | 15,75 | 15,75 | 15,68 | 15,68 | -0,32% | - |
| 16.10.2025 | 15,73 | 15,78 | 15,73 | 15,73 | -0,63% | - |
| 15.10.2025 | 15,78 | 15,83 | 15,78 | 15,83 | 0,80% | - |
| 14.10.2025 | 15,75 | 15,75 | 15,70 | 15,70 | -0,63% | 300,00 |
| 13.10.2025 | 15,90 | 16,00 | 15,70 | 15,80 | -0,47% | - |
| 10.10.2025 | 15,85 | 15,88 | 15,85 | 15,88 | -0,63% | - |
| 09.10.2025 | 15,85 | 16,08 | 15,60 | 15,98 | 1,43% | 41,00 |
| 08.10.2025 | 15,80 | 15,88 | 15,60 | 15,75 | -2,02% | 575,00 |
| 07.10.2025 | 16,05 | 16,10 | 16,05 | 16,08 | -0,46% | - |
| 06.10.2025 | 16,05 | 16,15 | 16,03 | 16,15 | -1,07% | - |
| 03.10.2025 | 16,30 | 16,33 | 16,30 | 16,33 | 1,87% | - |
| 02.10.2025 | 15,95 | 16,03 | 15,95 | 16,03 | -0,77% | - |
| 01.10.2025 | 16,13 | 16,15 | 16,13 | 16,15 | -0,46% | - |
| 30.09.2025 | 16,25 | 16,25 | 16,20 | 16,23 | -0,31% | - |
| 29.09.2025 | 16,25 | 16,33 | 16,25 | 16,28 | 0,31% | - |
| 26.09.2025 | 16,20 | 16,23 | 16,18 | 16,23 | 0,00% | - |
| 25.09.2025 | 16,25 | 16,25 | 16,20 | 16,23 | -1,07% | - |
| 24.09.2025 | 16,38 | 16,40 | 16,38 | 16,40 | -1,94% | - |
| 23.09.2025 | 16,70 | 16,73 | 16,70 | 16,73 | -0,45% | - |
| 22.09.2025 | 16,68 | 16,83 | 16,58 | 16,80 | 1,20% | 2.000,00 |
| 19.09.2025 | 16,65 | 16,73 | 16,60 | 16,60 | -0,60% | - |
| 18.09.2025 | 16,73 | 16,73 | 16,70 | 16,70 | -0,15% | - |
| 17.09.2025 | 16,98 | 16,98 | 16,73 | 16,73 | -0,59% | - |
| 16.09.2025 | 16,80 | 16,83 | 16,78 | 16,83 | -0,15% | - |
| 15.09.2025 | 16,85 | 16,88 | 16,85 | 16,85 | 0,00% | - |
| 12.09.2025 | 16,85 | 16,88 | 16,85 | 16,85 | 0,00% | - |
| 11.09.2025 | 16,88 | 16,90 | 16,85 | 16,85 | 0,15% | - |
| 09.09.2025 | 16,78 | 16,83 | 16,78 | 16,83 | -0,88% | - |
| 08.09.2025 | 16,90 | 16,98 | 16,90 | 16,98 | 0,44% | - |
| 05.09.2025 | 16,63 | 17,13 | 16,63 | 16,90 | 1,65% | 23,00 |
| 04.09.2025 | 16,70 | 16,85 | 16,63 | 16,63 | -0,15% | 260,00 |
| 03.09.2025 | 16,95 | 17,03 | 16,60 | 16,65 | -2,06% | 321,00 |
| 02.09.2025 | 17,05 | 17,45 | 16,95 | 17,00 | -0,87% | 1.200,00 |
| 01.09.2025 | 17,10 | 17,20 | 16,90 | 17,15 | 0,00% | 355,00 |
| 29.08.2025 | 17,03 | 17,30 | 16,93 | 17,15 | 0,59% | - |
| 28.08.2025 | 17,03 | 17,18 | 16,95 | 17,05 | 0,00% | - |
| 27.08.2025 | 17,13 | 17,13 | 16,98 | 17,05 | 0,00% | 600,00 |
| 26.08.2025 | 17,08 | 17,08 | 16,95 | 17,05 | 0,00% | 150,00 |
| 25.08.2025 | 16,95 | 17,30 | 16,93 | 17,05 | 0,00% | 400,00 |
| 22.08.2025 | 17,15 | 17,23 | 16,95 | 17,05 | -0,87% | 250,00 |
| 21.08.2025 | 17,20 | 17,20 | 17,10 | 17,20 | 0,00% | - |
| 20.08.2025 | 17,20 | 17,30 | 16,95 | 17,20 | -0,29% | 400,00 |
| 19.08.2025 | 17,20 | 17,35 | 17,10 | 17,25 | 0,44% | 200,00 |
| 18.08.2025 | 17,35 | 17,48 | 17,15 | 17,18 | -0,87% | 65,00 |
| 15.08.2025 | 17,35 | 17,43 | 17,08 | 17,33 | -0,14% | 544,00 |
| 14.08.2025 | 17,38 | 17,40 | 17,30 | 17,35 | -0,29% | 392,00 |
| 13.08.2025 | 17,40 | 17,53 | 17,20 | 17,40 | 0,00% | 450,00 |
| 12.08.2025 | 17,25 | 17,70 | 17,23 | 17,40 | 0,72% | 698,00 |
| 11.08.2025 | 17,55 | 17,63 | 17,28 | 17,28 | -1,29% | 350,00 |
| 08.08.2025 | 17,58 | 17,78 | 17,35 | 17,50 | -0,14% | 150,00 |
| 07.08.2025 | 17,35 | 17,68 | 17,18 | 17,53 | 1,01% | 500,00 |
| 06.08.2025 | 17,38 | 17,60 | 17,08 | 17,35 | 0,14% | 300,00 |
| 05.08.2025 | 17,60 | 17,88 | 17,15 | 17,33 | -1,56% | 2.918,00 |
| 04.08.2025 | 17,30 | 17,83 | 17,15 | 17,60 | 1,88% | 160,00 |
| 01.08.2025 | 17,08 | 17,38 | 17,08 | 17,28 | 0,14% | 800,00 |
| 31.07.2025 | 17,80 | 17,88 | 17,08 | 17,25 | -3,90% | 2.149,00 |
| 30.07.2025 | 17,70 | 17,95 | 17,65 | 17,95 | 1,13% | 1.755,00 |
| 29.07.2025 | 17,93 | 18,03 | 17,55 | 17,75 | -1,11% | 2.350,00 |
| 28.07.2025 | 18,05 | 18,08 | 17,88 | 17,95 | -0,28% | 422,00 |
| 25.07.2025 | 17,83 | 18,00 | 17,43 | 18,00 | 1,12% | 475,00 |
| 24.07.2025 | 17,83 | 18,00 | 17,68 | 17,80 | -0,42% | 340,00 |
| 23.07.2025 | 18,15 | 18,15 | 17,65 | 17,88 | -1,65% | - |
| 22.07.2025 | 18,10 | 18,18 | 17,53 | 18,18 | 0,55% | 610,00 |
| 21.07.2025 | 17,95 | 18,25 | 17,70 | 18,08 | 0,56% | 300,00 |
| 18.07.2025 | 17,80 | 17,98 | 17,53 | 17,98 | 0,98% | - |
| 17.07.2025 | 17,90 | 18,00 | 17,60 | 17,80 | -0,56% | 63,00 |
| 16.07.2025 | 17,75 | 17,98 | 17,58 | 17,90 | 0,56% | - |
| 15.07.2025 | 17,65 | 17,90 | 17,63 | 17,80 | 0,28% | 400,00 |
| 14.07.2025 | 18,00 | 18,20 | 17,68 | 17,75 | -1,53% | 1.030,00 |
| 11.07.2025 | 18,00 | 18,15 | 17,83 | 18,03 | 0,28% | 465,00 |
| 10.07.2025 | 17,90 | 18,10 | 17,73 | 17,98 | 0,98% | 547,00 |
| 09.07.2025 | 17,83 | 18,05 | 17,80 | 17,80 | -0,28% | 948,00 |
| 08.07.2025 | 17,95 | 18,10 | 17,80 | 17,85 | -0,70% | 28,00 |
| 07.07.2025 | 18,00 | 18,05 | 17,70 | 17,98 | -0,42% | 918,00 |
| 04.07.2025 | 17,93 | 18,05 | 17,88 | 18,05 | 0,56% | 402,00 |
| 03.07.2025 | 18,13 | 18,28 | 17,90 | 17,95 | -1,10% | 1.239,00 |
| 02.07.2025 | 18,10 | 18,25 | 17,95 | 18,15 | 0,00% | 93,00 |
| 01.07.2025 | 18,15 | 18,30 | 17,83 | 18,15 | 0,14% | - |
| 30.06.2025 | 17,98 | 18,30 | 17,83 | 18,13 | 1,12% | - |
| 27.06.2025 | 18,10 | 18,13 | 17,78 | 17,93 | -0,69% | - |
| 26.06.2025 | 17,83 | 18,13 | 17,43 | 18,05 | 1,12% | - |
| 25.06.2025 | 17,13 | 18,10 | 16,63 | 17,85 | 4,08% | - |
| 24.06.2025 | 17,10 | 17,15 | 16,83 | 17,15 | 0,59% | 275,00 |
| 23.06.2025 | 16,90 | 17,05 | 16,53 | 17,05 | 1,34% | 410,00 |
| 20.06.2025 | 16,93 | 17,60 | 16,63 | 16,83 | -0,88% | 285,00 |
| 19.06.2025 | 16,90 | 17,23 | 16,88 | 16,98 | 0,30% | - |
| 18.06.2025 | 16,80 | 17,15 | 16,73 | 16,93 | 0,74% | 284,00 |
| 17.06.2025 | 16,93 | 17,15 | 16,80 | 16,80 | -1,47% | 199,00 |
| 16.06.2025 | 17,23 | 17,45 | 16,90 | 17,05 | -0,87% | 650,00 |
| 13.06.2025 | 17,50 | 17,60 | 17,18 | 17,20 | -2,55% | 255,00 |
| 12.06.2025 | 17,55 | 17,93 | 17,15 | 17,65 | 0,57% | 2.337,00 |
| 11.06.2025 | 17,43 | 17,55 | 17,13 | 17,55 | 0,86% | 600,00 |
| 10.06.2025 | 17,35 | 17,60 | 17,15 | 17,40 | 0,29% | 1.586,00 |
| 09.06.2025 | 17,35 | 17,60 | 17,30 | 17,35 | 0,00% | 1.130,00 |
| 06.06.2025 | 17,50 | 17,75 | 17,08 | 17,35 | -0,29% | 4.920,00 |