19,075€
1,19%
Echtzeit-Aktienkurs Villeroy & Boch AG
Bid:
Ask:
Aktienkurse zur Villeroy & Boch AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 18,83 | 18,83 | 18,73 | 18,75 | -0,53% | - |
| 19.02.2026 | 18,88 | 18,88 | 18,83 | 18,85 | -1,05% | - |
| 18.02.2026 | 19,08 | 19,08 | 19,05 | 19,05 | 2,83% | - |
| 17.02.2026 | 18,48 | 18,53 | 18,48 | 18,53 | -0,27% | - |
| 16.02.2026 | 19,25 | 19,25 | 18,58 | 18,58 | -3,38% | 553,00 |
| 13.02.2026 | 19,33 | 19,43 | 19,20 | 19,23 | 0,52% | 200,00 |
| 12.02.2026 | 19,13 | 19,18 | 19,13 | 19,13 | -0,39% | - |
| 11.02.2026 | 19,23 | 19,23 | 19,20 | 19,20 | -1,66% | - |
| 10.02.2026 | 18,90 | 19,55 | 18,83 | 19,53 | 3,86% | 127,00 |
| 09.02.2026 | 18,80 | 18,90 | 18,78 | 18,80 | 0,67% | - |
| 06.02.2026 | 18,73 | 18,85 | 18,60 | 18,68 | 1,63% | 25,00 |
| 05.02.2026 | 18,35 | 18,38 | 18,33 | 18,38 | 0,41% | - |
| 04.02.2026 | 18,30 | 18,40 | 18,13 | 18,30 | 0,14% | 931,00 |
| 03.02.2026 | 18,28 | 18,33 | 18,28 | 18,28 | 1,67% | - |
| 02.02.2026 | 17,65 | 18,00 | 17,65 | 17,98 | 4,05% | 156,00 |
| 30.01.2026 | 17,25 | 17,30 | 17,25 | 17,28 | 1,32% | - |
| 29.01.2026 | 17,10 | 17,10 | 17,00 | 17,05 | -1,73% | - |
| 28.01.2026 | 17,40 | 17,40 | 17,35 | 17,35 | 0,29% | - |
| 27.01.2026 | 17,33 | 17,33 | 17,30 | 17,30 | -1,00% | - |
| 26.01.2026 | 17,48 | 17,53 | 17,48 | 17,48 | 1,30% | - |
| 23.01.2026 | 17,08 | 17,33 | 17,08 | 17,25 | 1,02% | - |
| 22.01.2026 | 17,05 | 17,10 | 17,03 | 17,08 | 0,44% | - |
| 21.01.2026 | 17,20 | 17,25 | 16,95 | 17,00 | -1,31% | - |
| 20.01.2026 | 17,40 | 17,40 | 17,23 | 17,23 | 0,00% | - |
| 19.01.2026 | 17,05 | 17,40 | 16,85 | 17,23 | -1,01% | 988,00 |
| 16.01.2026 | 17,35 | 17,40 | 17,35 | 17,40 | -1,56% | - |
| 15.01.2026 | 17,70 | 17,90 | 17,25 | 17,68 | -0,28% | 250,00 |
| 14.01.2026 | 17,95 | 17,95 | 17,33 | 17,73 | 3,96% | - |
| 12.01.2026 | 17,05 | 17,28 | 17,03 | 17,05 | 1,34% | 100,00 |
| 09.01.2026 | 16,75 | 16,83 | 16,73 | 16,83 | 0,90% | - |
| 08.01.2026 | 16,70 | 16,78 | 16,60 | 16,68 | 0,00% | - |
| 07.01.2026 | 16,73 | 16,75 | 16,68 | 16,68 | 0,45% | - |
| 06.01.2026 | 16,75 | 16,80 | 16,58 | 16,60 | -1,04% | - |
| 05.01.2026 | 16,85 | 16,85 | 16,78 | 16,78 | 2,44% | - |
| 02.01.2026 | 16,38 | 16,43 | 16,38 | 16,38 | 0,00% | - |
| 30.12.2025 | 16,38 | 16,45 | 16,30 | 16,38 | 0,77% | - |
| 29.12.2025 | 16,18 | 16,28 | 16,10 | 16,25 | -0,76% | - |
| 23.12.2025 | 16,38 | 16,40 | 16,38 | 16,38 | 0,77% | - |
| 22.12.2025 | 16,20 | 16,40 | 16,18 | 16,25 | -0,61% | - |
| 19.12.2025 | 16,33 | 16,35 | 16,30 | 16,35 | -0,15% | - |
| 17.12.2025 | 16,38 | 16,40 | 16,38 | 16,38 | 1,71% | - |
| 16.12.2025 | 16,15 | 16,15 | 16,05 | 16,10 | -0,62% | - |
| 15.12.2025 | 16,03 | 16,20 | 16,03 | 16,20 | 0,78% | - |
| 12.12.2025 | 16,08 | 16,13 | 16,08 | 16,08 | -0,16% | - |
| 11.12.2025 | 16,38 | 16,38 | 16,00 | 16,10 | -1,68% | 650,00 |
| 10.12.2025 | 16,28 | 16,43 | 16,08 | 16,38 | 0,46% | 600,00 |
| 09.12.2025 | 16,15 | 16,30 | 16,03 | 16,30 | -0,46% | 1.324,00 |
| 08.12.2025 | 16,28 | 16,40 | 16,28 | 16,38 | 1,71% | - |
| 05.12.2025 | 16,08 | 16,10 | 16,08 | 16,10 | 0,63% | - |
| 03.12.2025 | 16,25 | 16,38 | 15,85 | 16,00 | -1,54% | 640,00 |
| 02.12.2025 | 16,38 | 16,48 | 16,15 | 16,25 | -0,61% | 417,00 |
| 01.12.2025 | 16,10 | 16,45 | 16,05 | 16,35 | 3,32% | 627,00 |
| 28.11.2025 | 15,75 | 15,83 | 15,75 | 15,83 | 0,64% | - |
| 27.11.2025 | 15,75 | 15,85 | 15,68 | 15,73 | -0,16% | 9.160,00 |
| 26.11.2025 | 15,73 | 15,75 | 15,73 | 15,75 | 0,96% | - |
| 24.11.2025 | 15,68 | 15,78 | 15,58 | 15,60 | -1,27% | 150,00 |
| 20.11.2025 | 15,68 | 15,85 | 15,60 | 15,80 | 0,96% | 315,00 |
| 19.11.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -2,49% | - |
| 18.11.2025 | 16,05 | 16,08 | 16,03 | 16,05 | 1,10% | - |
| 17.11.2025 | 15,88 | 16,13 | 15,88 | 15,88 | 0,79% | - |
| 14.11.2025 | 15,73 | 15,80 | 15,73 | 15,75 | -2,33% | - |
| 13.11.2025 | 16,10 | 16,15 | 16,10 | 16,13 | -0,15% | - |
| 12.11.2025 | 16,08 | 16,15 | 16,05 | 16,15 | 0,00% | - |
| 11.11.2025 | 16,08 | 16,18 | 16,05 | 16,15 | -0,15% | - |
| 10.11.2025 | 16,08 | 16,18 | 16,08 | 16,18 | -0,61% | - |
| 07.11.2025 | 16,30 | 16,30 | 16,28 | 16,28 | 0,46% | - |
| 06.11.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,15% | - |
| 05.11.2025 | 16,20 | 16,30 | 16,10 | 16,18 | -0,77% | - |
| 04.11.2025 | 16,30 | 16,45 | 16,20 | 16,30 | -1,06% | 1.180,00 |
| 03.11.2025 | 16,63 | 16,68 | 16,35 | 16,48 | 0,00% | - |
| 31.10.2025 | 16,50 | 16,50 | 16,45 | 16,48 | -0,45% | - |
| 30.10.2025 | 16,45 | 16,88 | 16,20 | 16,55 | 0,61% | 3.500,00 |
| 29.10.2025 | 16,50 | 16,58 | 16,23 | 16,45 | 0,00% | 993,00 |
| 28.10.2025 | 16,65 | 16,65 | 16,33 | 16,45 | -2,23% | 450,00 |
| 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% | - |