17,550€
-1,27%
Echtzeit-Aktienkurs Villeroy & Boch AG
Bid:
Ask:
Aktienkurse zur Villeroy & Boch AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 17,75 | 17,95 | 17,45 | 17,58 | -1,13% | 1.476,00 |
| 08.05.2025 | 17,78 | 17,88 | 17,53 | 17,78 | 0,00% | 400,00 |
| 07.05.2025 | 17,63 | 17,80 | 17,53 | 17,78 | 0,71% | 652,00 |
| 06.05.2025 | 17,73 | 17,75 | 17,45 | 17,65 | -0,28% | 1.175,00 |
| 05.05.2025 | 17,80 | 17,95 | 17,45 | 17,70 | -0,84% | 1.514,00 |
| 02.05.2025 | 17,30 | 17,90 | 17,25 | 17,85 | 3,18% | 980,00 |
| 30.04.2025 | 17,05 | 17,55 | 16,93 | 17,30 | 1,47% | 550,00 |
| 29.04.2025 | 17,00 | 17,30 | 16,95 | 17,05 | 0,00% | 1.000,00 |
| 28.04.2025 | 16,90 | 17,40 | 16,90 | 17,05 | 0,44% | 800,00 |
| 25.04.2025 | 16,83 | 17,25 | 16,75 | 16,98 | 0,74% | 1.410,00 |
| 24.04.2025 | 16,78 | 17,10 | 16,65 | 16,85 | 0,30% | 2,00 |
| 23.04.2025 | 17,10 | 17,30 | 16,80 | 16,80 | -1,75% | - |
| 22.04.2025 | 16,85 | 17,20 | 16,45 | 17,10 | 1,18% | 245,00 |
| 17.04.2025 | 17,40 | 17,43 | 16,73 | 16,90 | -2,17% | 710,00 |
| 16.04.2025 | 17,03 | 17,30 | 16,85 | 17,28 | 1,02% | 150,00 |
| 15.04.2025 | 17,23 | 17,75 | 17,05 | 17,10 | -0,73% | 560,00 |
| 14.04.2025 | 17,18 | 17,50 | 16,83 | 17,23 | 0,44% | - |
| 11.04.2025 | 17,23 | 17,30 | 16,75 | 17,15 | -0,15% | 450,00 |
| 10.04.2025 | 17,23 | 17,50 | 16,60 | 17,18 | 0,15% | 940,00 |
| 09.04.2025 | 16,48 | 17,38 | 16,05 | 17,15 | 3,63% | 937,00 |
| 08.04.2025 | 16,48 | 17,10 | 16,30 | 16,55 | 0,46% | 1.010,00 |
| 07.04.2025 | 16,78 | 16,78 | 15,10 | 16,48 | -2,23% | 4.182,00 |
| 04.04.2025 | 17,40 | 17,55 | 16,15 | 16,85 | -3,58% | 2.543,00 |
| 03.04.2025 | 17,23 | 18,20 | 17,18 | 17,48 | -0,43% | 1.883,00 |
| 02.04.2025 | 17,93 | 18,13 | 17,45 | 17,55 | -2,50% | 1.174,00 |
| 01.04.2025 | 17,68 | 18,13 | 17,45 | 18,00 | 1,84% | 580,00 |
| 31.03.2025 | 18,23 | 18,33 | 17,40 | 17,68 | -3,15% | 4.240,00 |
| 28.03.2025 | 18,35 | 18,48 | 18,15 | 18,25 | -0,54% | 1.244,00 |
| 27.03.2025 | 17,93 | 18,63 | 17,88 | 18,35 | 1,94% | 1.845,00 |
| 26.03.2025 | 17,65 | 18,13 | 17,63 | 18,00 | 1,69% | 580,00 |
| 25.03.2025 | 17,15 | 17,80 | 17,10 | 17,70 | 2,76% | 218,00 |
| 24.03.2025 | 17,98 | 18,15 | 17,15 | 17,23 | -4,04% | 2.633,00 |
| 21.03.2025 | 18,00 | 18,23 | 17,70 | 17,95 | -0,14% | 625,00 |
| 20.03.2025 | 17,85 | 18,28 | 17,80 | 17,98 | 0,56% | 1.066,00 |
| 19.03.2025 | 17,28 | 17,95 | 17,28 | 17,88 | 3,17% | 2.262,00 |
| 18.03.2025 | 17,48 | 17,58 | 17,10 | 17,33 | -1,14% | 2.580,00 |
| 17.03.2025 | 16,78 | 17,70 | 16,65 | 17,53 | 4,32% | 3.162,00 |
| 14.03.2025 | 15,90 | 16,88 | 15,78 | 16,80 | 5,83% | 3.184,00 |
| 13.03.2025 | 16,00 | 16,38 | 15,58 | 15,88 | -0,94% | 4.647,00 |
| 12.03.2025 | 15,93 | 16,43 | 15,80 | 16,03 | 0,79% | 3.480,00 |
| 11.03.2025 | 15,25 | 16,10 | 15,13 | 15,90 | 4,43% | 1.488,00 |
| 10.03.2025 | 15,53 | 15,73 | 15,20 | 15,23 | -1,77% | 621,00 |
| 07.03.2025 | 15,45 | 15,68 | 15,28 | 15,50 | 0,16% | - |
| 06.03.2025 | 15,38 | 15,53 | 15,15 | 15,48 | 0,32% | 808,00 |
| 05.03.2025 | 15,28 | 15,45 | 15,10 | 15,43 | 0,65% | 1.575,00 |
| 04.03.2025 | 15,45 | 15,45 | 15,13 | 15,33 | -0,97% | 3.585,00 |
| 03.03.2025 | 15,38 | 15,48 | 15,18 | 15,48 | 0,32% | 365,00 |
| 28.02.2025 | 15,30 | 15,45 | 15,13 | 15,43 | 0,33% | 400,00 |
| 27.02.2025 | 15,28 | 15,40 | 15,18 | 15,38 | 0,33% | 65,00 |
| 26.02.2025 | 15,25 | 15,35 | 14,98 | 15,33 | 0,33% | 400,00 |
| 25.02.2025 | 15,28 | 15,33 | 15,08 | 15,28 | -0,16% | 1.400,00 |
| 24.02.2025 | 15,28 | 15,30 | 15,10 | 15,30 | 0,82% | 790,00 |
| 21.02.2025 | 15,23 | 15,38 | 15,15 | 15,18 | -0,49% | 505,00 |
| 20.02.2025 | 15,20 | 15,33 | 15,10 | 15,25 | 0,00% | 320,00 |
| 19.02.2025 | 15,28 | 15,38 | 15,13 | 15,25 | -0,65% | 1.000,00 |
| 18.02.2025 | 15,18 | 15,40 | 15,15 | 15,35 | 1,49% | 170,00 |
| 17.02.2025 | 15,30 | 15,45 | 15,08 | 15,13 | -1,14% | 140,00 |
| 14.02.2025 | 15,43 | 15,45 | 15,18 | 15,30 | -0,81% | 3.340,00 |
| 13.02.2025 | 15,13 | 15,55 | 15,05 | 15,43 | 1,82% | 150,00 |
| 12.02.2025 | 15,05 | 15,23 | 15,00 | 15,15 | 0,66% | - |
| 11.02.2025 | 15,15 | 15,38 | 14,98 | 15,05 | -0,50% | 200,00 |
| 10.02.2025 | 15,38 | 15,68 | 15,08 | 15,13 | -1,47% | - |
| 07.02.2025 | 15,13 | 15,38 | 15,08 | 15,35 | 1,82% | 600,00 |
| 06.02.2025 | 15,35 | 15,43 | 15,05 | 15,08 | -1,95% | 2.270,00 |
| 05.02.2025 | 15,13 | 15,38 | 15,08 | 15,38 | 1,65% | - |
| 04.02.2025 | 15,38 | 15,40 | 15,13 | 15,13 | -1,79% | 350,00 |
| 03.02.2025 | 15,18 | 15,60 | 15,15 | 15,40 | 0,33% | 220,00 |
| 31.01.2025 | 15,33 | 15,40 | 15,23 | 15,35 | 0,00% | 600,00 |
| 30.01.2025 | 15,13 | 15,48 | 15,00 | 15,35 | 1,66% | 5,00 |
| 29.01.2025 | 15,23 | 15,33 | 14,98 | 15,10 | -0,98% | 174,00 |
| 28.01.2025 | 15,18 | 15,40 | 15,05 | 15,25 | 0,16% | - |
| 27.01.2025 | 15,25 | 15,53 | 15,00 | 15,23 | -0,16% | 464,00 |
| 24.01.2025 | 15,23 | 15,68 | 15,20 | 15,25 | -0,65% | 524,00 |
| 23.01.2025 | 15,23 | 15,78 | 15,15 | 15,35 | 0,00% | 100,00 |
| 22.01.2025 | 15,08 | 15,58 | 14,98 | 15,35 | 1,82% | 300,00 |
| 21.01.2025 | 15,63 | 15,93 | 14,85 | 15,08 | -3,98% | 1.070,00 |
| 20.01.2025 | 15,43 | 15,80 | 15,25 | 15,70 | 1,78% | 537,00 |
| 17.01.2025 | 15,33 | 15,65 | 15,33 | 15,43 | 0,33% | 100,00 |
| 16.01.2025 | 15,63 | 15,70 | 15,30 | 15,38 | -1,60% | 300,00 |
| 15.01.2025 | 15,83 | 16,00 | 15,58 | 15,63 | -1,26% | 125,00 |
| 14.01.2025 | 15,63 | 16,25 | 15,50 | 15,83 | 1,61% | 244,00 |
| 13.01.2025 | 15,88 | 15,88 | 15,38 | 15,58 | -1,89% | - |
| 10.01.2025 | 15,63 | 15,88 | 15,48 | 15,88 | 1,60% | 100,00 |
| 09.01.2025 | 15,43 | 15,90 | 15,25 | 15,63 | 1,30% | 316,00 |
| 08.01.2025 | 15,58 | 15,83 | 15,08 | 15,43 | -0,80% | 583,00 |
| 07.01.2025 | 15,45 | 15,60 | 15,20 | 15,55 | 0,65% | 118,00 |
| 06.01.2025 | 15,23 | 15,45 | 15,05 | 15,45 | 0,98% | 250,00 |
| 03.01.2025 | 15,18 | 15,38 | 15,08 | 15,30 | 0,66% | 400,00 |
| 02.01.2025 | 15,20 | 15,40 | 15,03 | 15,20 | 0,16% | 676,00 |
| 30.12.2024 | 15,28 | 15,43 | 15,10 | 15,18 | -0,65% | - |
| 27.12.2024 | 15,10 | 15,40 | 15,05 | 15,28 | 1,16% | 350,00 |
| 23.12.2024 | 15,18 | 15,33 | 15,08 | 15,10 | -0,33% | 66,00 |
| 20.12.2024 | 15,23 | 15,58 | 15,15 | 15,15 | -0,49% | 92,00 |
| 19.12.2024 | 15,40 | 15,43 | 15,23 | 15,23 | -1,14% | - |
| 18.12.2024 | 15,30 | 15,48 | 15,25 | 15,40 | 0,65% | 1.383,00 |
| 17.12.2024 | 15,50 | 15,53 | 15,28 | 15,30 | -1,29% | 150,00 |
| 16.12.2024 | 15,78 | 15,78 | 15,45 | 15,50 | -1,74% | - |
| 13.12.2024 | 15,65 | 15,78 | 15,48 | 15,78 | 0,80% | 100,00 |
| 12.12.2024 | 15,58 | 15,75 | 15,43 | 15,65 | 0,64% | 80,00 |
| 11.12.2024 | 15,78 | 15,83 | 15,53 | 15,55 | -1,43% | 150,00 |