16,800€
-0,30%
Echtzeit-Aktienkurs Villeroy & Boch AG
Bid:
Ask:
Aktienkurse zur Villeroy & Boch AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 17,10 | 17,50 | 16,50 | 16,85 | -0,59% | 18.305,00 |
| 25.03.2026 | 16,95 | 17,30 | 16,60 | 16,95 | -0,29% | 6.684,00 |
| 24.03.2026 | 16,70 | 17,00 | 16,55 | 17,00 | 0,89% | 3.150,00 |
| 23.03.2026 | 16,95 | 17,65 | 16,10 | 16,85 | -0,88% | 23.482,00 |
| 20.03.2026 | 16,55 | 17,45 | 16,50 | 17,00 | 3,03% | 11.326,00 |
| 19.03.2026 | 18,15 | 18,40 | 16,50 | 16,50 | -10,33% | 27.291,00 |
| 18.03.2026 | 17,60 | 18,50 | 17,60 | 18,40 | 4,55% | 8.795,00 |
| 17.03.2026 | 18,25 | 18,30 | 17,25 | 17,60 | -3,30% | 11.697,00 |
| 16.03.2026 | 18,25 | 18,30 | 18,05 | 18,20 | -0,27% | 4.821,00 |
| 13.03.2026 | 18,70 | 18,70 | 18,25 | 18,25 | -0,54% | 4.091,00 |
| 12.03.2026 | 18,55 | 18,90 | 18,20 | 18,35 | -1,61% | 6.919,00 |
| 11.03.2026 | 18,20 | 18,75 | 18,15 | 18,65 | 2,19% | 3.867,00 |
| 10.03.2026 | 18,15 | 18,50 | 18,15 | 18,25 | -0,27% | 3.056,00 |
| 09.03.2026 | 18,20 | 18,40 | 18,05 | 18,30 | 0,00% | 6.659,00 |
| 06.03.2026 | 18,75 | 18,80 | 18,20 | 18,30 | -2,14% | 5.835,00 |
| 05.03.2026 | 18,65 | 19,05 | 18,35 | 18,70 | 2,47% | 11.538,00 |
| 04.03.2026 | 18,80 | 18,95 | 18,25 | 18,25 | -0,82% | 9.618,00 |
| 03.03.2026 | 19,15 | 19,15 | 18,10 | 18,40 | -4,17% | 21.478,00 |
| 02.03.2026 | 19,00 | 19,45 | 18,60 | 19,20 | -0,78% | 8.183,00 |
| 27.02.2026 | 18,95 | 19,75 | 18,85 | 19,35 | 4,31% | 30.322,00 |
| 26.02.2026 | 18,50 | 18,75 | 18,50 | 18,55 | 0,00% | 9.212,00 |
| 25.02.2026 | 19,00 | 19,00 | 18,35 | 18,55 | -1,33% | 8.823,00 |
| 24.02.2026 | 19,05 | 19,05 | 18,75 | 18,80 | -1,31% | 5.108,00 |
| 23.02.2026 | 18,70 | 19,05 | 18,65 | 19,05 | 0,26% | 4.378,00 |
| 20.02.2026 | 18,85 | 19,15 | 18,70 | 19,00 | 0,26% | 6.713,00 |
| 19.02.2026 | 18,95 | 18,95 | 18,55 | 18,95 | 0,00% | 4.536,00 |
| 18.02.2026 | 19,10 | 19,20 | 18,85 | 18,95 | -1,30% | 3.601,00 |
| 17.02.2026 | 18,65 | 19,20 | 18,65 | 19,20 | 3,23% | 8.426,00 |
| 16.02.2026 | 19,25 | 19,25 | 18,55 | 18,60 | -4,12% | 12.895,00 |
| 13.02.2026 | 19,40 | 19,40 | 19,00 | 19,40 | 0,00% | 9.151,00 |
| 12.02.2026 | 19,10 | 19,40 | 18,95 | 19,40 | 1,31% | 8.054,00 |
| 11.02.2026 | 19,20 | 19,25 | 18,95 | 19,15 | -1,03% | 7.709,00 |
| 10.02.2026 | 18,95 | 19,50 | 18,95 | 19,35 | 2,11% | 16.761,00 |
| 09.02.2026 | 18,95 | 18,95 | 18,55 | 18,95 | 1,07% | 15.445,00 |
| 06.02.2026 | 18,55 | 18,85 | 18,55 | 18,75 | 0,27% | 24.898,00 |
| 05.02.2026 | 18,35 | 18,70 | 18,20 | 18,70 | 1,36% | 12.145,00 |
| 04.02.2026 | 18,25 | 18,45 | 18,15 | 18,45 | 1,37% | 15.761,00 |
| 03.02.2026 | 18,30 | 18,40 | 18,05 | 18,20 | -0,55% | 23.425,00 |
| 02.02.2026 | 17,95 | 18,35 | 17,90 | 18,30 | 2,23% | 44.903,00 |
| 30.01.2026 | 17,35 | 18,00 | 17,25 | 17,90 | 4,07% | 18.071,00 |
| 29.01.2026 | 17,05 | 17,50 | 16,95 | 17,20 | -0,29% | 8.247,00 |
| 28.01.2026 | 17,50 | 17,50 | 16,95 | 17,25 | -1,15% | 11.020,00 |
| 27.01.2026 | 17,45 | 17,45 | 17,25 | 17,45 | 0,58% | 3.661,00 |
| 26.01.2026 | 17,55 | 17,55 | 17,15 | 17,35 | -1,14% | 8.027,00 |
| 23.01.2026 | 17,25 | 17,55 | 17,10 | 17,55 | 2,33% | 3.899,00 |
| 22.01.2026 | 17,25 | 17,65 | 16,95 | 17,15 | -0,87% | 9.048,00 |
| 21.01.2026 | 17,00 | 17,45 | 16,85 | 17,30 | 0,58% | 7.775,00 |
| 20.01.2026 | 17,05 | 17,45 | 17,05 | 17,20 | -0,86% | 4.791,00 |
| 19.01.2026 | 17,25 | 17,35 | 16,75 | 17,35 | 1,46% | 9.977,00 |
| 16.01.2026 | 17,25 | 17,40 | 17,00 | 17,10 | -1,16% | 5.288,00 |
| 15.01.2026 | 17,95 | 17,95 | 17,30 | 17,30 | -3,08% | 7.226,00 |
| 14.01.2026 | 18,05 | 18,05 | 17,60 | 17,85 | -1,11% | 6.217,00 |
| 13.01.2026 | 17,65 | 18,05 | 17,45 | 18,05 | 2,27% | 17.096,00 |
| 12.01.2026 | 17,35 | 17,65 | 17,00 | 17,65 | 2,02% | 19.614,00 |
| 09.01.2026 | 16,80 | 17,30 | 16,70 | 17,30 | 2,06% | 9.904,00 |
| 08.01.2026 | 16,80 | 16,95 | 16,55 | 16,95 | 0,89% | 8.628,00 |
| 07.01.2026 | 16,70 | 16,85 | 16,35 | 16,80 | 0,00% | 5.638,00 |
| 06.01.2026 | 16,70 | 16,80 | 16,25 | 16,80 | 0,00% | 5.729,00 |
| 05.01.2026 | 16,80 | 16,80 | 16,55 | 16,80 | -0,30% | 4.999,00 |
| 02.01.2026 | 16,45 | 16,85 | 16,25 | 16,85 | 2,74% | 8.463,00 |
| 30.12.2025 | 16,35 | 16,45 | 16,25 | 16,40 | 0,92% | 2.023,00 |
| 29.12.2025 | 16,15 | 16,45 | 16,05 | 16,25 | 0,31% | 8.684,00 |
| 23.12.2025 | 16,40 | 16,40 | 16,05 | 16,20 | 0,00% | 5.495,00 |
| 22.12.2025 | 16,45 | 16,45 | 16,15 | 16,20 | -1,52% | 5.996,00 |
| 19.12.2025 | 16,45 | 16,45 | 16,05 | 16,45 | 1,54% | 5.003,00 |
| 18.12.2025 | 16,05 | 16,25 | 16,05 | 16,20 | 0,93% | 2.734,00 |
| 17.12.2025 | 16,45 | 16,45 | 16,05 | 16,05 | -2,43% | 2.952,00 |
| 16.12.2025 | 16,15 | 16,45 | 16,05 | 16,45 | 3,46% | 1.900,00 |
| 15.12.2025 | 16,20 | 16,50 | 15,90 | 15,90 | -1,24% | 5.291,00 |
| 12.12.2025 | 16,25 | 16,30 | 16,05 | 16,10 | 0,94% | 4.751,00 |
| 11.12.2025 | 16,35 | 16,35 | 15,95 | 15,95 | -1,54% | 5.839,00 |
| 10.12.2025 | 16,20 | 16,55 | 16,05 | 16,20 | 0,31% | 1.458,00 |
| 09.12.2025 | 16,05 | 16,30 | 16,05 | 16,15 | -0,62% | 1.766,00 |
| 08.12.2025 | 16,15 | 16,50 | 16,05 | 16,25 | -0,61% | 2.550,00 |
| 05.12.2025 | 16,20 | 16,35 | 16,05 | 16,35 | 1,24% | 3.043,00 |
| 04.12.2025 | 16,00 | 16,15 | 16,00 | 16,15 | -0,31% | 545,00 |
| 03.12.2025 | 16,40 | 16,40 | 15,85 | 16,20 | 0,62% | 4.859,00 |
| 02.12.2025 | 16,55 | 16,55 | 16,10 | 16,10 | -2,13% | 5.147,00 |
| 01.12.2025 | 16,35 | 16,45 | 16,15 | 16,45 | 2,49% | 3.511,00 |
| 28.11.2025 | 15,90 | 16,15 | 15,75 | 16,05 | 0,94% | 5.393,00 |
| 27.11.2025 | 15,70 | 15,90 | 15,65 | 15,90 | 0,32% | 5.113,00 |
| 26.11.2025 | 15,95 | 15,95 | 15,55 | 15,85 | -0,63% | 2.287,00 |
| 25.11.2025 | 15,85 | 16,05 | 15,55 | 15,95 | 0,63% | 4.000,00 |
| 24.11.2025 | 15,55 | 15,85 | 15,55 | 15,85 | 0,63% | 2.910,00 |
| 21.11.2025 | 15,80 | 15,80 | 15,55 | 15,75 | 1,29% | 3.106,00 |
| 20.11.2025 | 15,75 | 15,85 | 15,55 | 15,55 | -1,27% | 5.093,00 |
| 19.11.2025 | 15,65 | 15,85 | 15,50 | 15,75 | -0,94% | 6.856,00 |
| 18.11.2025 | 16,00 | 16,00 | 15,60 | 15,90 | -0,62% | 2.469,00 |
| 17.11.2025 | 16,05 | 16,25 | 15,80 | 16,00 | -0,31% | 4.766,00 |
| 14.11.2025 | 15,75 | 16,05 | 15,50 | 16,05 | 3,55% | 10.971,00 |
| 13.11.2025 | 16,00 | 16,25 | 15,50 | 15,50 | -4,32% | 18.893,00 |
| 12.11.2025 | 16,05 | 16,20 | 15,90 | 16,20 | 0,00% | 5.154,00 |
| 11.11.2025 | 16,20 | 16,20 | 15,95 | 16,20 | -0,31% | 3.059,00 |
| 10.11.2025 | 16,20 | 16,25 | 15,95 | 16,25 | 1,88% | 5.484,00 |
| 07.11.2025 | 16,25 | 16,35 | 15,95 | 15,95 | -0,62% | 4.331,00 |
| 06.11.2025 | 16,05 | 16,50 | 16,00 | 16,05 | -2,13% | 4.842,00 |
| 05.11.2025 | 16,15 | 16,40 | 16,05 | 16,40 | 0,00% | 3.999,00 |
| 04.11.2025 | 16,30 | 16,60 | 16,15 | 16,40 | 0,00% | 8.312,00 |
| 03.11.2025 | 16,50 | 17,25 | 16,20 | 16,40 | -1,80% | 23.464,00 |
| 31.10.2025 | 16,35 | 16,70 | 16,35 | 16,70 | 1,52% | 2.601,00 |