16,600€
-1,19%
Echtzeit-Aktienkurs Villeroy & Boch AG
Bid:
Ask:
Aktienkurse zur Villeroy & Boch AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 17,00 | 17,10 | 16,30 | 16,85 | 0,30% | 20.966,00 |
| 23.10.2025 | 15,70 | 17,35 | 15,70 | 16,80 | 4,35% | 20.649,00 |
| 22.10.2025 | 15,95 | 16,15 | 15,70 | 16,10 | 0,94% | 3.106,00 |
| 21.10.2025 | 15,60 | 16,10 | 15,60 | 15,95 | 0,00% | 7.392,00 |
| 20.10.2025 | 15,85 | 15,95 | 15,70 | 15,95 | 0,00% | 8.576,00 |
| 17.10.2025 | 15,70 | 15,95 | 15,60 | 15,95 | 1,59% | 7.074,00 |
| 16.10.2025 | 15,80 | 15,90 | 15,65 | 15,70 | -0,63% | 2.590,00 |
| 15.10.2025 | 15,90 | 16,00 | 15,65 | 15,80 | -0,63% | 4.348,00 |
| 14.10.2025 | 15,90 | 15,95 | 15,70 | 15,90 | -0,31% | 2.341,00 |
| 13.10.2025 | 15,95 | 16,70 | 15,65 | 15,95 | 1,59% | 10.246,00 |
| 10.10.2025 | 16,20 | 16,20 | 15,60 | 15,70 | -1,57% | 4.515,00 |
| 09.10.2025 | 15,70 | 16,10 | 15,65 | 15,95 | 2,24% | 5.827,00 |
| 08.10.2025 | 15,75 | 16,10 | 15,60 | 15,60 | -2,50% | 7.565,00 |
| 07.10.2025 | 15,95 | 16,05 | 15,80 | 16,00 | -1,54% | 4.313,00 |
| 06.10.2025 | 16,15 | 16,25 | 15,80 | 16,25 | 0,62% | 5.849,00 |
| 03.10.2025 | 16,10 | 16,25 | 15,90 | 16,15 | -1,22% | 2.998,00 |
| 02.10.2025 | 16,15 | 16,50 | 15,85 | 16,35 | 1,87% | 5.663,00 |
| 01.10.2025 | 16,20 | 16,20 | 15,95 | 16,05 | -0,31% | 7.713,00 |
| 30.09.2025 | 16,05 | 16,40 | 16,05 | 16,10 | -1,53% | 1.711,00 |
| 29.09.2025 | 16,40 | 16,40 | 16,05 | 16,35 | 0,00% | 3.046,00 |
| 26.09.2025 | 16,15 | 16,45 | 16,15 | 16,35 | 0,31% | 2.097,00 |
| 25.09.2025 | 16,30 | 16,30 | 16,00 | 16,30 | 1,88% | 3.076,00 |
| 24.09.2025 | 16,45 | 16,45 | 15,85 | 16,00 | -2,74% | 9.613,00 |
| 23.09.2025 | 16,65 | 16,85 | 16,25 | 16,45 | -2,37% | 4.794,00 |
| 22.09.2025 | 16,80 | 17,05 | 16,50 | 16,85 | 1,81% | 6.037,00 |
| 19.09.2025 | 16,75 | 16,75 | 16,55 | 16,55 | -1,49% | 3.611,00 |
| 18.09.2025 | 16,70 | 16,80 | 16,55 | 16,80 | -0,30% | 2.518,00 |
| 17.09.2025 | 16,85 | 16,85 | 16,50 | 16,85 | -0,30% | 3.633,00 |
| 16.09.2025 | 16,70 | 17,05 | 16,55 | 16,90 | 1,20% | 2.931,00 |
| 15.09.2025 | 17,05 | 17,10 | 16,70 | 16,70 | -0,60% | 1.905,00 |
| 12.09.2025 | 16,70 | 16,95 | 16,70 | 16,80 | -1,47% | 2.128,00 |
| 11.09.2025 | 16,80 | 17,05 | 16,75 | 17,05 | 2,10% | 1.694,00 |
| 10.09.2025 | 16,85 | 17,25 | 16,70 | 16,70 | -0,60% | 1.795,00 |
| 09.09.2025 | 16,95 | 17,40 | 16,75 | 16,80 | -1,18% | 3.188,00 |
| 08.09.2025 | 16,70 | 17,10 | 16,70 | 17,00 | 0,00% | 3.872,00 |
| 05.09.2025 | 16,70 | 17,00 | 16,65 | 17,00 | 1,80% | 2.657,00 |
| 04.09.2025 | 16,75 | 16,90 | 16,65 | 16,70 | 0,91% | 2.928,00 |
| 03.09.2025 | 16,90 | 17,00 | 16,55 | 16,55 | -4,34% | 4.598,00 |
| 02.09.2025 | 17,45 | 17,45 | 16,95 | 17,30 | 0,87% | 3.834,00 |
| 01.09.2025 | 16,95 | 17,35 | 16,85 | 17,15 | 0,88% | 2.399,00 |
| 29.08.2025 | 17,10 | 17,35 | 16,90 | 17,00 | -0,87% | 3.726,00 |
| 28.08.2025 | 16,95 | 17,15 | 16,95 | 17,15 | 0,59% | 2.515,00 |
| 27.08.2025 | 16,95 | 17,10 | 16,95 | 17,05 | -0,29% | 1.459,00 |
| 26.08.2025 | 17,15 | 17,20 | 16,95 | 17,10 | 0,59% | 3.292,00 |
| 25.08.2025 | 17,05 | 17,30 | 16,95 | 17,00 | 0,59% | 3.995,00 |
| 22.08.2025 | 17,05 | 17,10 | 16,90 | 16,90 | -1,46% | 10.687,00 |
| 21.08.2025 | 17,05 | 17,25 | 17,05 | 17,15 | 0,59% | 1.577,00 |
| 20.08.2025 | 17,15 | 17,35 | 17,00 | 17,05 | -1,73% | 4.481,00 |
| 19.08.2025 | 17,05 | 17,35 | 17,05 | 17,35 | 0,29% | 2.459,00 |
| 18.08.2025 | 17,45 | 17,45 | 17,05 | 17,30 | 0,29% | 3.683,00 |
| 15.08.2025 | 17,25 | 17,45 | 17,10 | 17,25 | -0,86% | 2.904,00 |
| 14.08.2025 | 17,25 | 17,50 | 17,25 | 17,40 | 0,58% | 2.051,00 |
| 13.08.2025 | 17,25 | 17,65 | 17,15 | 17,30 | -1,98% | 3.199,00 |
| 12.08.2025 | 17,15 | 17,65 | 17,15 | 17,65 | 1,44% | 2.483,00 |
| 11.08.2025 | 17,15 | 17,60 | 17,15 | 17,40 | 0,58% | 4.474,00 |
| 08.08.2025 | 17,70 | 17,70 | 17,25 | 17,30 | -2,26% | 5.467,00 |
| 07.08.2025 | 17,45 | 17,70 | 17,15 | 17,70 | 1,43% | 4.190,00 |
| 06.08.2025 | 17,15 | 17,45 | 17,10 | 17,45 | 0,29% | 3.578,00 |
| 05.08.2025 | 17,80 | 17,90 | 17,20 | 17,40 | -2,25% | 4.602,00 |
| 04.08.2025 | 17,15 | 17,90 | 17,15 | 17,80 | 2,59% | 4.131,00 |
| 01.08.2025 | 17,25 | 17,35 | 17,10 | 17,35 | 1,46% | 1.037,00 |
| 31.07.2025 | 17,50 | 17,50 | 17,05 | 17,10 | -4,20% | 7.789,00 |
| 30.07.2025 | 17,80 | 17,90 | 17,60 | 17,85 | 0,85% | 4.769,00 |
| 29.07.2025 | 18,10 | 18,10 | 17,50 | 17,70 | -1,39% | 3.178,00 |
| 28.07.2025 | 18,05 | 18,10 | 17,85 | 17,95 | 0,00% | 3.576,00 |
| 25.07.2025 | 17,70 | 18,00 | 17,30 | 17,95 | 1,13% | 7.731,00 |
| 24.07.2025 | 17,80 | 18,00 | 17,70 | 17,75 | 0,28% | 3.820,00 |
| 23.07.2025 | 18,00 | 18,00 | 17,70 | 17,70 | -1,39% | 4.971,00 |
| 22.07.2025 | 17,65 | 17,95 | 17,55 | 17,95 | 0,56% | 2.250,00 |
| 21.07.2025 | 18,15 | 18,30 | 17,75 | 17,85 | -0,83% | 4.051,00 |
| 18.07.2025 | 17,60 | 18,00 | 17,50 | 18,00 | 1,69% | 1.782,00 |
| 17.07.2025 | 17,85 | 18,00 | 17,70 | 17,70 | -0,84% | 1.906,00 |
| 16.07.2025 | 17,80 | 18,00 | 17,65 | 17,85 | 0,56% | 2.569,00 |
| 15.07.2025 | 17,80 | 17,90 | 17,70 | 17,75 | 0,57% | 2.936,00 |
| 14.07.2025 | 17,85 | 18,05 | 17,65 | 17,65 | -1,94% | 3.950,00 |
| 11.07.2025 | 17,95 | 18,00 | 17,75 | 18,00 | 1,12% | 4.880,00 |
| 10.07.2025 | 17,70 | 18,00 | 17,70 | 17,80 | 0,00% | 8.097,00 |
| 09.07.2025 | 17,95 | 18,00 | 17,80 | 17,80 | -0,28% | 5.768,00 |
| 08.07.2025 | 17,90 | 17,95 | 17,80 | 17,85 | -0,56% | 3.303,00 |
| 07.07.2025 | 18,00 | 18,00 | 17,80 | 17,95 | -1,10% | 6.727,00 |
| 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 |