15,325€
-1,76%
Echtzeit-Aktienkurs Villeroy & Boch AG
Bid:
Ask:
Aktienkurse zur Villeroy & Boch AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 15,50 | 15,55 | 15,48 | 15,48 | -0,80% | - |
| 13.08.2026 | 15,55 | 15,60 | 15,55 | 15,60 | 0,32% | - |
| 12.08.2026 | 15,40 | 15,55 | 15,40 | 15,55 | -0,16% | - |
| 11.08.2026 | 15,58 | 15,65 | 15,53 | 15,58 | 0,00% | 1.938,00 |
| 10.08.2026 | 15,55 | 15,58 | 15,53 | 15,58 | 0,48% | - |
| 07.08.2026 | 15,58 | 15,58 | 15,50 | 15,50 | -0,32% | - |
| 06.08.2026 | 15,50 | 15,55 | 15,50 | 15,55 | 0,16% | - |
| 05.08.2026 | 15,60 | 15,73 | 15,45 | 15,53 | -0,32% | 500,00 |
| 04.08.2026 | 15,55 | 15,63 | 15,55 | 15,58 | -1,11% | - |
| 03.08.2026 | 15,58 | 15,75 | 15,58 | 15,75 | 1,29% | - |
| 31.07.2026 | 15,50 | 15,55 | 15,50 | 15,55 | -0,32% | - |
| 30.07.2026 | 15,83 | 15,88 | 15,53 | 15,60 | -0,64% | - |
| 29.07.2026 | 15,70 | 15,73 | 15,68 | 15,70 | -0,32% | - |
| 28.07.2026 | 15,70 | 15,80 | 15,65 | 15,75 | 0,00% | - |
| 27.07.2026 | 15,88 | 15,88 | 15,75 | 15,75 | 0,80% | - |
| 24.07.2026 | 15,68 | 15,70 | 15,63 | 15,63 | -0,64% | - |
| 23.07.2026 | 15,70 | 15,73 | 15,55 | 15,73 | 1,78% | 1.926,00 |
| 22.07.2026 | 15,93 | 15,93 | 15,45 | 15,45 | -1,75% | 350,00 |
| 21.07.2026 | 15,73 | 15,75 | 15,73 | 15,73 | 0,16% | - |
| 20.07.2026 | 15,68 | 15,70 | 15,68 | 15,70 | 0,64% | - |
| 17.07.2026 | 15,53 | 16,28 | 15,28 | 15,60 | -0,48% | - |
| 16.07.2026 | 15,60 | 15,75 | 15,60 | 15,68 | -0,48% | 300,00 |
| 15.07.2026 | 15,73 | 15,80 | 15,58 | 15,75 | 0,96% | 100,00 |
| 14.07.2026 | 15,65 | 15,65 | 15,58 | 15,60 | 0,97% | - |
| 13.07.2026 | 15,25 | 15,58 | 15,25 | 15,45 | -1,28% | 190,00 |
| 10.07.2026 | 15,70 | 15,75 | 15,65 | 15,65 | -0,63% | - |
| 09.07.2026 | 15,73 | 15,75 | 15,73 | 15,75 | -1,72% | - |
| 08.07.2026 | 16,10 | 16,10 | 16,03 | 16,03 | 0,63% | - |
| 07.07.2026 | 15,95 | 16,00 | 15,80 | 15,93 | 0,95% | - |
| 06.07.2026 | 15,80 | 15,80 | 15,78 | 15,78 | 0,32% | - |
| 03.07.2026 | 15,85 | 15,85 | 15,73 | 15,73 | -0,32% | 420,00 |
| 02.07.2026 | 15,65 | 15,78 | 15,65 | 15,78 | 0,32% | - |
| 01.07.2026 | 15,65 | 15,83 | 15,63 | 15,73 | -0,79% | 140,00 |
| 30.06.2026 | 15,83 | 15,85 | 15,83 | 15,85 | 0,48% | - |
| 29.06.2026 | 15,68 | 15,85 | 15,68 | 15,78 | -0,16% | - |
| 26.06.2026 | 15,83 | 15,83 | 15,73 | 15,80 | -1,10% | - |
| 25.06.2026 | 15,73 | 16,03 | 15,73 | 15,98 | 1,27% | - |
| 24.06.2026 | 15,70 | 15,78 | 15,70 | 15,78 | -1,10% | - |
| 23.06.2026 | 15,68 | 15,95 | 15,68 | 15,95 | 0,47% | - |
| 22.06.2026 | 15,90 | 15,95 | 15,88 | 15,88 | 0,00% | - |
| 19.06.2026 | 15,85 | 16,05 | 15,70 | 15,88 | 0,47% | 120,00 |
| 18.06.2026 | 15,73 | 15,80 | 15,73 | 15,80 | -0,16% | - |
| 17.06.2026 | 15,98 | 15,98 | 15,78 | 15,83 | -0,63% | - |
| 16.06.2026 | 15,90 | 15,95 | 15,90 | 15,93 | 0,47% | - |
| 15.06.2026 | 15,88 | 16,03 | 15,83 | 15,85 | -0,78% | - |
| 12.06.2026 | 16,18 | 16,18 | 15,93 | 15,98 | 0,79% | - |
| 11.06.2026 | 15,88 | 15,90 | 15,85 | 15,85 | -0,78% | - |
| 10.06.2026 | 15,80 | 15,98 | 15,80 | 15,98 | -1,24% | - |
| 09.06.2026 | 16,10 | 16,18 | 16,10 | 16,18 | 0,15% | - |
| 05.06.2026 | 16,23 | 16,23 | 16,10 | 16,15 | 0,78% | - |
| 04.06.2026 | 15,80 | 16,03 | 15,78 | 16,03 | -1,84% | - |
| 03.06.2026 | 16,43 | 16,43 | 16,33 | 16,33 | 3,00% | - |
| 02.06.2026 | 15,90 | 15,90 | 15,85 | 15,85 | -2,16% | - |
| 01.06.2026 | 16,20 | 16,20 | 16,15 | 16,20 | -1,07% | - |
| 29.05.2026 | 16,35 | 16,38 | 16,35 | 16,38 | -0,91% | - |
| 28.05.2026 | 16,50 | 16,53 | 16,50 | 16,53 | 1,69% | - |
| 27.05.2026 | 16,28 | 16,28 | 16,25 | 16,25 | 0,62% | - |
| 26.05.2026 | 16,20 | 16,20 | 16,15 | 16,15 | -0,31% | - |
| 25.05.2026 | 16,10 | 16,45 | 16,08 | 16,20 | 0,62% | - |
| 22.05.2026 | 16,03 | 16,13 | 16,03 | 16,10 | -1,08% | - |
| 21.05.2026 | 16,35 | 16,35 | 16,28 | 16,28 | 0,93% | - |
| 20.05.2026 | 16,10 | 16,15 | 16,10 | 16,13 | -0,15% | - |
| 19.05.2026 | 16,13 | 16,30 | 16,10 | 16,15 | -0,46% | - |
| 18.05.2026 | 16,53 | 16,53 | 16,10 | 16,23 | -0,61% | - |
| 15.05.2026 | 16,35 | 16,35 | 16,33 | 16,33 | -0,61% | - |
| 14.05.2026 | 16,33 | 16,43 | 16,33 | 16,43 | -1,35% | - |
| 13.05.2026 | 16,58 | 16,65 | 16,55 | 16,65 | -0,60% | - |
| 12.05.2026 | 16,80 | 16,85 | 16,75 | 16,75 | -0,59% | - |
| 11.05.2026 | 17,15 | 17,15 | 16,80 | 16,85 | -4,13% | 130,00 |
| 08.05.2026 | 17,65 | 17,68 | 17,58 | 17,58 | -0,71% | - |
| 07.05.2026 | 17,85 | 17,85 | 17,70 | 17,70 | 0,57% | - |
| 06.05.2026 | 17,53 | 17,65 | 17,53 | 17,60 | -1,40% | - |
| 05.05.2026 | 17,85 | 17,85 | 17,83 | 17,85 | 1,28% | - |
| 04.05.2026 | 17,50 | 17,63 | 17,50 | 17,63 | 1,29% | - |
| 30.04.2026 | 17,48 | 17,48 | 17,40 | 17,40 | -1,97% | - |
| 29.04.2026 | 17,68 | 17,78 | 17,65 | 17,75 | 3,35% | 500,00 |
| 28.04.2026 | 17,13 | 17,18 | 17,13 | 17,18 | -0,72% | - |
| 27.04.2026 | 17,28 | 17,30 | 17,28 | 17,30 | -3,35% | - |
| 24.04.2026 | 17,88 | 17,90 | 17,88 | 17,90 | 0,70% | - |
| 23.04.2026 | 17,88 | 17,88 | 17,78 | 17,78 | -0,84% | - |
| 22.04.2026 | 17,90 | 17,93 | 17,90 | 17,93 | 1,70% | - |
| 21.04.2026 | 17,65 | 17,68 | 17,63 | 17,63 | -0,28% | - |
| 20.04.2026 | 17,80 | 17,80 | 17,58 | 17,68 | -0,70% | - |
| 17.04.2026 | 17,70 | 17,95 | 17,63 | 17,80 | -1,11% | 175,00 |
| 16.04.2026 | 18,00 | 18,00 | 17,98 | 18,00 | 0,28% | - |
| 15.04.2026 | 17,58 | 18,08 | 17,50 | 17,95 | 2,57% | 200,00 |
| 14.04.2026 | 17,50 | 17,50 | 17,45 | 17,50 | -0,14% | - |
| 13.04.2026 | 17,53 | 17,53 | 17,48 | 17,53 | 1,01% | - |
| 10.04.2026 | 17,33 | 17,35 | 17,30 | 17,35 | 1,17% | - |
| 09.04.2026 | 17,10 | 17,18 | 17,10 | 17,15 | -0,29% | - |
| 08.04.2026 | 17,03 | 17,53 | 17,03 | 17,20 | 1,18% | - |
| 07.04.2026 | 17,08 | 17,20 | 16,90 | 17,00 | 0,15% | - |
| 02.04.2026 | 16,63 | 16,98 | 16,63 | 16,98 | -1,45% | - |
| 01.04.2026 | 17,18 | 17,23 | 17,18 | 17,23 | 1,32% | - |
| 31.03.2026 | 16,73 | 17,55 | 16,70 | 17,00 | 1,95% | - |
| 30.03.2026 | 16,60 | 16,68 | 16,60 | 16,68 | -2,49% | - |
| 27.03.2026 | 17,08 | 17,10 | 17,05 | 17,10 | 1,63% | - |
| 26.03.2026 | 16,93 | 17,80 | 16,80 | 16,83 | -0,15% | - |
| 25.03.2026 | 16,88 | 16,88 | 16,80 | 16,85 | 0,00% | - |
| 24.03.2026 | 16,73 | 16,85 | 16,73 | 16,85 | 0,45% | - |