18,000€
0,56%
Echtzeit-Aktienkurs Villeroy & Boch AG
Bid:
Ask:
Aktienkurse zur Villeroy & Boch AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 18,05 | 18,15 | 17,75 | 18,15 | 1,40% | 4.084,00 |
| 03.07.2025 | 18,30 | 18,30 | 17,90 | 17,90 | -2,19% | 3.727,00 |
| 02.07.2025 | 18,05 | 18,30 | 17,80 | 18,30 | 1,95% | 11.869,00 |
| 01.07.2025 | 18,25 | 18,30 | 17,90 | 17,95 | -1,91% | 7.960,00 |
| 30.06.2025 | 18,20 | 18,35 | 17,75 | 18,30 | 1,39% | 16.032,00 |
| 27.06.2025 | 18,20 | 18,20 | 17,90 | 18,05 | -0,28% | 14.695,00 |
| 26.06.2025 | 17,70 | 18,20 | 17,35 | 18,10 | 0,84% | 29.970,00 |
| 25.06.2025 | 17,20 | 18,05 | 16,70 | 17,95 | 4,97% | 12.888,00 |
| 24.06.2025 | 16,95 | 17,15 | 16,80 | 17,10 | 1,79% | 3.091,00 |
| 23.06.2025 | 16,60 | 16,95 | 16,55 | 16,80 | 0,60% | 3.348,00 |
| 20.06.2025 | 17,20 | 17,50 | 16,70 | 16,70 | -1,47% | 7.571,00 |
| 19.06.2025 | 17,35 | 17,35 | 16,85 | 16,95 | 1,19% | 909,00 |
| 18.06.2025 | 16,85 | 17,00 | 16,75 | 16,75 | 0,30% | 1.058,00 |
| 17.06.2025 | 17,10 | 17,20 | 16,70 | 16,70 | -2,62% | 7.483,00 |
| 16.06.2025 | 17,45 | 17,45 | 16,95 | 17,15 | 0,00% | 5.542,00 |
| 13.06.2025 | 17,40 | 17,40 | 17,15 | 17,15 | -4,46% | 2.226,00 |
| 12.06.2025 | 17,25 | 17,95 | 17,25 | 17,95 | 2,57% | 7.925,00 |
| 11.06.2025 | 17,30 | 17,60 | 17,10 | 17,50 | 0,86% | 5.167,00 |
| 10.06.2025 | 17,25 | 17,60 | 17,15 | 17,35 | -0,57% | 10.567,00 |
| 09.06.2025 | 17,55 | 17,60 | 17,20 | 17,45 | -0,29% | 16.401,00 |
| 06.06.2025 | 17,55 | 17,55 | 17,10 | 17,50 | 0,00% | 18.683,00 |
| 05.06.2025 | 16,85 | 17,50 | 16,70 | 17,50 | 3,86% | 15.073,00 |
| 04.06.2025 | 16,85 | 16,90 | 16,75 | 16,85 | -0,30% | 4.754,00 |
| 03.06.2025 | 16,95 | 16,95 | 16,60 | 16,90 | -0,29% | 8.430,00 |
| 02.06.2025 | 16,70 | 16,95 | 16,35 | 16,95 | 1,19% | 5.690,00 |
| 30.05.2025 | 17,10 | 17,10 | 16,45 | 16,75 | -0,89% | 5.039,00 |
| 29.05.2025 | 16,85 | 17,00 | 16,70 | 16,90 | 0,60% | 4.046,00 |
| 28.05.2025 | 16,80 | 16,80 | 16,55 | 16,80 | -0,30% | 2.194,00 |
| 27.05.2025 | 16,45 | 16,85 | 16,45 | 16,85 | 0,30% | 2.159,00 |
| 26.05.2025 | 16,80 | 16,80 | 16,45 | 16,80 | -0,30% | 3.218,00 |
| 23.05.2025 | 16,65 | 16,90 | 16,50 | 16,85 | -1,17% | 3.903,00 |
| 22.05.2025 | 16,95 | 17,05 | 16,65 | 17,05 | 0,59% | 2.067,00 |
| 21.05.2025 | 16,90 | 17,00 | 16,50 | 16,95 | 0,30% | 2.767,00 |
| 20.05.2025 | 16,65 | 16,95 | 16,50 | 16,90 | 1,20% | 9.327,00 |
| 19.05.2025 | 16,85 | 16,95 | 16,30 | 16,70 | 0,30% | 10.089,00 |
| 16.05.2025 | 16,60 | 16,90 | 16,25 | 16,65 | 2,78% | 8.187,00 |
| 15.05.2025 | 16,35 | 17,35 | 16,20 | 16,20 | -0,92% | 12.953,00 |
| 14.05.2025 | 16,70 | 17,10 | 16,20 | 16,35 | -2,68% | 8.257,00 |
| 13.05.2025 | 17,00 | 17,15 | 16,80 | 16,80 | -3,72% | 6.961,00 |
| 12.05.2025 | 17,00 | 17,85 | 16,85 | 17,45 | -0,29% | 7.374,00 |
| 09.05.2025 | 17,90 | 17,90 | 17,50 | 17,50 | -0,28% | 14.144,00 |
| 08.05.2025 | 17,60 | 17,90 | 17,55 | 17,55 | -2,23% | 9.010,00 |
| 07.05.2025 | 17,75 | 17,95 | 17,50 | 17,95 | 1,13% | 2.817,00 |
| 06.05.2025 | 17,55 | 17,85 | 17,45 | 17,75 | 0,85% | 6.814,00 |
| 05.05.2025 | 18,00 | 18,05 | 17,45 | 17,60 | -1,68% | 5.120,00 |
| 02.05.2025 | 17,50 | 17,90 | 17,15 | 17,90 | 2,29% | 4.651,00 |
| 30.04.2025 | 17,20 | 17,60 | 17,20 | 17,50 | 1,74% | 1.687,00 |
| 29.04.2025 | 17,05 | 17,20 | 16,90 | 17,20 | 0,00% | 2.417,00 |
| 28.04.2025 | 17,40 | 17,40 | 16,75 | 17,20 | 2,38% | 5.769,00 |
| 25.04.2025 | 17,10 | 17,30 | 16,80 | 16,80 | 0,90% | 4.624,00 |
| 24.04.2025 | 16,65 | 17,15 | 16,65 | 16,65 | -2,06% | 2.651,00 |
| 23.04.2025 | 16,85 | 17,20 | 16,65 | 17,00 | 0,89% | 1.336,00 |
| 22.04.2025 | 16,75 | 17,30 | 16,60 | 16,85 | -0,88% | 5.534,00 |
| 17.04.2025 | 17,25 | 17,30 | 16,90 | 17,00 | -0,58% | 1.043,00 |
| 16.04.2025 | 16,95 | 17,20 | 16,95 | 17,10 | 0,29% | 2.042,00 |
| 15.04.2025 | 17,50 | 17,70 | 16,95 | 17,05 | -2,01% | 3.526,00 |
| 14.04.2025 | 17,35 | 17,55 | 16,95 | 17,40 | 2,96% | 3.375,00 |
| 11.04.2025 | 17,00 | 17,20 | 16,80 | 16,90 | -0,88% | 2.971,00 |
| 10.04.2025 | 17,35 | 17,40 | 16,55 | 17,05 | -2,01% | 5.459,00 |
| 09.04.2025 | 16,80 | 17,60 | 16,05 | 17,40 | 5,78% | 7.444,00 |
| 08.04.2025 | 16,30 | 17,15 | 16,30 | 16,45 | 1,23% | 9.246,00 |
| 07.04.2025 | 16,55 | 16,70 | 15,30 | 16,25 | -2,11% | 15.343,00 |
| 04.04.2025 | 17,65 | 17,65 | 16,20 | 16,60 | -3,77% | 15.264,00 |
| 03.04.2025 | 17,50 | 18,25 | 17,25 | 17,25 | -2,82% | 10.784,00 |
| 02.04.2025 | 17,80 | 18,10 | 17,50 | 17,75 | -1,39% | 12.641,00 |
| 01.04.2025 | 17,85 | 18,20 | 17,65 | 18,00 | 1,69% | 4.886,00 |
| 31.03.2025 | 18,30 | 18,45 | 17,45 | 17,70 | -3,80% | 16.163,00 |
| 28.03.2025 | 18,05 | 18,50 | 18,00 | 18,40 | 1,10% | 10.882,00 |
| 27.03.2025 | 18,10 | 18,55 | 17,85 | 18,20 | 0,55% | 13.986,00 |
| 26.03.2025 | 17,95 | 18,10 | 17,65 | 18,10 | 0,28% | 10.055,00 |
| 25.03.2025 | 17,05 | 18,05 | 17,05 | 18,05 | 5,87% | 2.287,00 |
| 24.03.2025 | 18,00 | 18,10 | 17,05 | 17,05 | -4,75% | 14.040,00 |
| 21.03.2025 | 17,90 | 18,30 | 17,85 | 17,90 | -1,10% | 12.433,00 |
| 20.03.2025 | 18,10 | 18,45 | 17,90 | 18,10 | 0,84% | 18.867,00 |
| 19.03.2025 | 17,45 | 18,05 | 17,20 | 17,95 | 5,28% | 17.395,00 |
| 18.03.2025 | 17,65 | 17,65 | 17,05 | 17,05 | -3,40% | 10.861,00 |
| 17.03.2025 | 17,00 | 17,65 | 16,75 | 17,65 | 4,13% | 22.961,00 |
| 14.03.2025 | 16,05 | 16,95 | 15,75 | 16,95 | 7,28% | 10.878,00 |
| 13.03.2025 | 16,10 | 16,45 | 15,55 | 15,80 | -2,17% | 22.072,00 |
| 12.03.2025 | 15,70 | 16,50 | 15,70 | 16,15 | 3,19% | 13.508,00 |
| 11.03.2025 | 15,45 | 15,95 | 15,30 | 15,65 | 1,29% | 7.615,00 |
| 10.03.2025 | 15,25 | 15,75 | 15,25 | 15,45 | -0,32% | 7.889,00 |
| 07.03.2025 | 15,50 | 15,50 | 15,25 | 15,50 | 1,64% | 3.703,00 |
| 06.03.2025 | 15,25 | 15,50 | 15,20 | 15,25 | -1,29% | 2.887,00 |
| 05.03.2025 | 15,20 | 15,45 | 15,10 | 15,45 | 1,98% | 7.090,00 |
| 04.03.2025 | 15,45 | 15,45 | 15,10 | 15,15 | -0,66% | 4.194,00 |
| 03.03.2025 | 15,25 | 15,45 | 15,15 | 15,25 | -1,29% | 6.599,00 |
| 28.02.2025 | 15,35 | 15,45 | 15,15 | 15,45 | 0,32% | 3.779,00 |
| 27.02.2025 | 15,15 | 15,40 | 15,15 | 15,40 | 1,65% | 2.201,00 |
| 26.02.2025 | 15,45 | 15,45 | 15,05 | 15,15 | -1,94% | 7.656,00 |
| 25.02.2025 | 15,40 | 15,45 | 15,05 | 15,45 | 0,32% | 4.313,00 |
| 24.02.2025 | 15,15 | 15,40 | 15,05 | 15,40 | 0,33% | 3.158,00 |
| 21.02.2025 | 15,05 | 15,35 | 15,05 | 15,35 | 1,32% | 3.212,00 |
| 20.02.2025 | 15,30 | 15,35 | 15,00 | 15,15 | -1,30% | 3.960,00 |
| 19.02.2025 | 15,25 | 15,35 | 15,10 | 15,35 | -0,97% | 7.768,00 |
| 18.02.2025 | 15,40 | 15,50 | 15,20 | 15,50 | 2,31% | 3.038,00 |
| 17.02.2025 | 15,50 | 15,50 | 15,05 | 15,15 | -2,57% | 7.393,00 |
| 14.02.2025 | 15,60 | 15,60 | 15,15 | 15,55 | 0,65% | 4.805,00 |
| 13.02.2025 | 15,15 | 15,45 | 15,05 | 15,45 | 1,98% | 5.386,00 |
| 12.02.2025 | 15,00 | 15,25 | 15,00 | 15,15 | 1,00% | 3.828,00 |