15,100€
-1,63%
Echtzeit-Aktienkurs Villeroy & Boch AG
Bid:
Ask:
Aktienkurse zur Villeroy & Boch AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 15,05 | 15,35 | 15,05 | 15,15 | -1,30% | 3.172,00 |
| 20.12.2024 | 15,20 | 15,60 | 15,15 | 15,35 | 2,33% | 2.785,00 |
| 19.12.2024 | 15,25 | 15,60 | 15,00 | 15,00 | -4,15% | 8.238,00 |
| 18.12.2024 | 15,20 | 15,65 | 15,20 | 15,65 | 2,62% | 2.920,00 |
| 17.12.2024 | 15,65 | 15,65 | 15,25 | 15,25 | -0,65% | 2.748,00 |
| 16.12.2024 | 15,75 | 15,75 | 15,35 | 15,35 | -3,46% | 3.822,00 |
| 13.12.2024 | 15,45 | 15,90 | 15,45 | 15,90 | 0,00% | 3.281,00 |
| 12.12.2024 | 15,50 | 15,90 | 15,35 | 15,90 | 0,95% | 4.653,00 |
| 11.12.2024 | 15,95 | 15,95 | 15,50 | 15,75 | -1,25% | 4.157,00 |
| 10.12.2024 | 15,75 | 15,95 | 15,35 | 15,95 | 1,59% | 2.309,00 |
| 09.12.2024 | 15,00 | 15,80 | 14,85 | 15,70 | 3,29% | 6.763,00 |
| 06.12.2024 | 15,00 | 15,25 | 14,90 | 15,20 | 2,01% | 7.143,00 |
| 05.12.2024 | 15,15 | 15,15 | 14,75 | 14,90 | -1,97% | 5.637,00 |
| 04.12.2024 | 14,95 | 15,20 | 14,75 | 15,20 | 0,66% | 7.299,00 |
| 03.12.2024 | 14,70 | 15,15 | 14,55 | 15,10 | 3,78% | 14.478,00 |
| 02.12.2024 | 15,55 | 15,55 | 14,45 | 14,55 | -7,32% | 26.829,00 |
| 29.11.2024 | 15,60 | 15,70 | 15,05 | 15,70 | 0,64% | 4.583,00 |
| 28.11.2024 | 15,35 | 15,60 | 14,95 | 15,60 | 1,96% | 6.636,00 |
| 27.11.2024 | 15,35 | 15,65 | 15,10 | 15,30 | 0,00% | 5.151,00 |
| 26.11.2024 | 15,60 | 16,05 | 15,30 | 15,30 | -1,92% | 3.847,00 |
| 25.11.2024 | 15,65 | 16,00 | 15,55 | 15,60 | -0,32% | 2.492,00 |
| 22.11.2024 | 15,65 | 16,00 | 15,35 | 15,65 | 0,32% | 3.730,00 |
| 21.11.2024 | 15,75 | 15,75 | 15,30 | 15,60 | -0,64% | 3.135,00 |
| 20.11.2024 | 15,90 | 15,90 | 15,20 | 15,70 | -1,57% | 3.100,00 |
| 19.11.2024 | 16,15 | 16,35 | 15,30 | 15,95 | 4,59% | 4.423,00 |
| 18.11.2024 | 15,45 | 16,00 | 15,25 | 15,25 | -0,33% | 6.555,00 |
| 15.11.2024 | 16,00 | 16,05 | 14,95 | 15,30 | -5,26% | 15.149,00 |
| 14.11.2024 | 15,80 | 16,20 | 15,80 | 16,15 | 1,57% | 8.422,00 |
| 13.11.2024 | 16,25 | 16,25 | 15,30 | 15,90 | -2,45% | 10.113,00 |
| 12.11.2024 | 16,45 | 16,50 | 16,05 | 16,30 | 0,93% | 13.556,00 |
| 11.11.2024 | 16,65 | 16,65 | 16,05 | 16,15 | -1,52% | 9.646,00 |
| 08.11.2024 | 16,45 | 16,55 | 16,30 | 16,40 | -1,50% | 3.730,00 |
| 07.11.2024 | 16,70 | 16,70 | 16,35 | 16,65 | 1,52% | 1.124,00 |
| 06.11.2024 | 16,55 | 16,75 | 16,35 | 16,40 | -0,91% | 7.365,00 |
| 05.11.2024 | 16,35 | 16,60 | 16,35 | 16,55 | -0,30% | 1.363,00 |
| 04.11.2024 | 16,50 | 16,60 | 16,25 | 16,60 | 3,11% | 1.583,00 |
| 01.11.2024 | 16,50 | 16,70 | 16,10 | 16,10 | -2,72% | 11.493,00 |
| 31.10.2024 | 16,90 | 16,90 | 16,50 | 16,55 | -2,07% | 2.935,00 |
| 30.10.2024 | 17,00 | 17,00 | 16,50 | 16,90 | 2,11% | 7.542,00 |
| 29.10.2024 | 16,75 | 17,15 | 16,55 | 16,55 | -0,90% | 3.846,00 |
| 28.10.2024 | 16,55 | 17,00 | 16,55 | 16,70 | -2,05% | 2.021,00 |
| 25.10.2024 | 16,65 | 17,05 | 16,50 | 17,05 | 1,19% | 6.909,00 |
| 24.10.2024 | 16,55 | 17,00 | 16,35 | 16,85 | 0,60% | 9.282,00 |
| 23.10.2024 | 16,80 | 16,80 | 16,45 | 16,75 | 1,82% | 1.999,00 |
| 22.10.2024 | 16,90 | 17,00 | 16,40 | 16,45 | -1,79% | 13.924,00 |
| 21.10.2024 | 17,20 | 17,20 | 16,75 | 16,75 | -3,74% | 2.297,00 |
| 18.10.2024 | 17,10 | 17,40 | 17,00 | 17,40 | 2,65% | 2.261,00 |
| 17.10.2024 | 17,45 | 17,45 | 16,95 | 16,95 | -1,74% | 5.324,00 |
| 16.10.2024 | 17,20 | 17,25 | 17,00 | 17,25 | 1,77% | 609,00 |
| 15.10.2024 | 16,95 | 17,30 | 16,95 | 16,95 | -0,88% | 2.944,00 |
| 14.10.2024 | 16,85 | 17,30 | 16,80 | 17,10 | -1,44% | 3.991,00 |
| 11.10.2024 | 16,85 | 17,35 | 16,80 | 17,35 | 0,58% | 588,00 |
| 10.10.2024 | 16,90 | 17,25 | 16,90 | 17,25 | 1,77% | 2.223,00 |
| 09.10.2024 | 17,20 | 17,20 | 16,95 | 16,95 | -1,45% | 3.682,00 |
| 08.10.2024 | 17,35 | 17,35 | 17,05 | 17,20 | -0,86% | 1.028,00 |
| 07.10.2024 | 17,40 | 17,40 | 17,00 | 17,35 | -0,57% | 1.840,00 |
| 04.10.2024 | 17,20 | 17,45 | 16,90 | 17,45 | 1,45% | 1.895,00 |
| 03.10.2024 | 17,30 | 17,30 | 17,20 | 17,20 | 0,58% | 1.348,00 |
| 02.10.2024 | 17,15 | 17,30 | 17,10 | 17,10 | 0,59% | 1.660,00 |
| 01.10.2024 | 17,00 | 17,25 | 17,00 | 17,00 | 0,29% | 4.958,00 |
| 30.09.2024 | 17,15 | 17,15 | 16,95 | 16,95 | -1,45% | 2.728,00 |
| 27.09.2024 | 17,05 | 17,25 | 16,90 | 17,20 | 0,29% | 1.485,00 |
| 26.09.2024 | 16,80 | 17,25 | 16,80 | 17,15 | 1,78% | 3.968,00 |
| 25.09.2024 | 16,90 | 17,15 | 16,80 | 16,85 | 0,00% | 5.027,00 |
| 24.09.2024 | 17,10 | 17,20 | 16,85 | 16,85 | -1,46% | 3.269,00 |
| 23.09.2024 | 17,10 | 17,10 | 16,75 | 17,10 | 0,88% | 3.996,00 |
| 20.09.2024 | 16,95 | 16,95 | 16,85 | 16,95 | 0,30% | 2.489,00 |
| 19.09.2024 | 17,05 | 17,10 | 16,90 | 16,90 | 0,90% | 2.561,00 |
| 18.09.2024 | 16,70 | 17,00 | 16,55 | 16,75 | -0,59% | 1.499,00 |
| 17.09.2024 | 16,75 | 17,05 | 16,75 | 16,85 | -1,17% | 3.037,00 |
| 16.09.2024 | 17,05 | 17,05 | 16,85 | 17,05 | 1,19% | 980,00 |
| 13.09.2024 | 16,80 | 17,05 | 16,80 | 16,85 | -0,59% | 2.253,00 |
| 12.09.2024 | 16,90 | 16,95 | 16,70 | 16,95 | 0,30% | 1.183,00 |
| 11.09.2024 | 16,90 | 16,90 | 16,70 | 16,90 | 1,20% | 657,00 |
| 10.09.2024 | 16,85 | 16,90 | 16,65 | 16,70 | -0,60% | 4.237,00 |
| 09.09.2024 | 16,80 | 16,80 | 16,70 | 16,80 | 0,60% | 874,00 |
| 06.09.2024 | 16,80 | 16,80 | 16,70 | 16,70 | 0,00% | 2.158,00 |
| 05.09.2024 | 16,60 | 16,75 | 16,60 | 16,70 | -0,30% | 6.313,00 |
| 04.09.2024 | 16,65 | 16,90 | 16,60 | 16,75 | 0,60% | 2.718,00 |
| 03.09.2024 | 16,65 | 16,85 | 16,65 | 16,65 | -0,30% | 578,00 |
| 02.09.2024 | 16,65 | 16,90 | 16,60 | 16,70 | 0,30% | 11.789,00 |
| 30.08.2024 | 16,85 | 16,95 | 16,60 | 16,65 | -1,48% | 1.425,00 |
| 29.08.2024 | 16,60 | 16,90 | 16,55 | 16,90 | 1,81% | 1.115,00 |
| 28.08.2024 | 16,75 | 16,95 | 16,60 | 16,60 | -2,06% | 2.085,00 |
| 27.08.2024 | 16,80 | 16,95 | 16,60 | 16,95 | 2,11% | 1.985,00 |
| 26.08.2024 | 16,95 | 16,95 | 16,60 | 16,60 | -2,06% | 2.557,00 |
| 23.08.2024 | 16,55 | 16,95 | 16,50 | 16,95 | 1,50% | 2.543,00 |
| 22.08.2024 | 17,00 | 17,00 | 16,55 | 16,70 | -1,76% | 1.815,00 |
| 21.08.2024 | 16,80 | 17,00 | 16,70 | 17,00 | 1,49% | 3.399,00 |
| 20.08.2024 | 16,50 | 16,80 | 16,45 | 16,75 | -0,30% | 2.393,00 |
| 19.08.2024 | 16,75 | 16,85 | 16,70 | 16,80 | -0,30% | 3.344,00 |
| 16.08.2024 | 16,85 | 17,10 | 16,70 | 16,85 | 0,30% | 1.729,00 |
| 15.08.2024 | 16,85 | 16,95 | 16,45 | 16,80 | 0,90% | 3.119,00 |
| 14.08.2024 | 17,05 | 17,05 | 16,25 | 16,65 | 0,30% | 3.006,00 |
| 13.08.2024 | 16,50 | 17,00 | 16,50 | 16,60 | -0,30% | 2.005,00 |
| 12.08.2024 | 16,50 | 16,90 | 16,50 | 16,65 | -1,48% | 1.080,00 |
| 09.08.2024 | 16,65 | 16,90 | 16,60 | 16,90 | 1,50% | 1.519,00 |
| 08.08.2024 | 17,10 | 17,10 | 16,65 | 16,65 | -2,63% | 2.360,00 |
| 07.08.2024 | 17,05 | 17,15 | 16,60 | 17,10 | 0,29% | 1.282,00 |
| 06.08.2024 | 16,45 | 17,15 | 16,20 | 17,05 | 5,57% | 5.370,00 |