16,500€
-0,90%
Echtzeit-Aktienkurs Villeroy & Boch AG
Bid:
Ask:
Aktienkurse zur Villeroy & Boch AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 16,53 | 16,53 | 16,18 | 16,30 | -2,10% | - |
| 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 | 0,44% | 609,00 |
| 15.10.2024 | 17,15 | 17,18 | 17,15 | 17,18 | 0,44% | - |
| 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 | 0,00% | 11.789,00 |
| 30.08.2024 | 16,75 | 16,80 | 16,50 | 16,70 | 0,30% | 1.152,00 |
| 29.08.2024 | 16,50 | 16,65 | 16,50 | 16,65 | -0,30% | 103,00 |
| 28.08.2024 | 16,65 | 16,75 | 16,60 | 16,70 | 0,30% | 1.028,00 |
| 27.08.2024 | 16,50 | 16,65 | 16,45 | 16,65 | -0,30% | 700,00 |
| 26.08.2024 | 16,80 | 16,80 | 16,55 | 16,70 | -0,30% | 764,00 |
| 23.08.2024 | 16,50 | 16,85 | 16,50 | 16,75 | 1,82% | 2.868,00 |
| 22.08.2024 | 16,75 | 16,80 | 16,45 | 16,45 | -3,52% | 4.060,00 |
| 21.08.2024 | 17,05 | 17,25 | 17,05 | 17,05 | 1,79% | 1.205,00 |
| 20.08.2024 | 16,65 | 16,85 | 16,60 | 16,75 | 0,60% | 4.651,00 |
| 19.08.2024 | 16,80 | 16,80 | 16,60 | 16,65 | -0,30% | 454,00 |
| 16.08.2024 | 16,80 | 16,85 | 16,60 | 16,70 | -0,60% | 798,00 |
| 15.08.2024 | 16,70 | 16,90 | 16,60 | 16,80 | 1,51% | 3.517,00 |
| 14.08.2024 | 16,95 | 16,95 | 16,55 | 16,55 | -1,78% | 1.346,00 |
| 13.08.2024 | 16,75 | 16,85 | 16,70 | 16,85 | 0,30% | 399,00 |
| 12.08.2024 | 16,70 | 16,90 | 16,70 | 16,80 | 1,20% | 985,00 |
| 09.08.2024 | 16,85 | 16,85 | 16,60 | 16,60 | -0,60% | 425,00 |
| 08.08.2024 | 17,05 | 17,05 | 16,65 | 16,70 | -1,47% | 3.073,00 |
| 07.08.2024 | 17,15 | 17,15 | 16,70 | 16,95 | -0,88% | 672,00 |
| 06.08.2024 | 16,15 | 17,10 | 16,15 | 17,10 | 7,21% | 7.408,00 |
| 05.08.2024 | 16,95 | 16,95 | 15,80 | 15,95 | -5,06% | 8.550,00 |
| 02.08.2024 | 16,60 | 16,80 | 16,55 | 16,80 | -0,30% | 4.132,00 |
| 01.08.2024 | 17,10 | 17,15 | 16,85 | 16,85 | -2,32% | 2.402,00 |
| 31.07.2024 | 17,00 | 17,25 | 16,85 | 17,25 | 1,17% | 5.882,00 |
| 30.07.2024 | 17,20 | 17,20 | 16,95 | 17,05 | -1,73% | 1.808,00 |
| 29.07.2024 | 17,05 | 17,35 | 16,90 | 17,35 | 1,46% | 2.247,00 |
| 26.07.2024 | 16,85 | 17,10 | 16,85 | 17,10 | 0,29% | 145,00 |
| 25.07.2024 | 17,00 | 17,05 | 16,65 | 17,05 | 0,89% | 4.240,00 |
| 24.07.2024 | 17,25 | 17,35 | 16,90 | 16,90 | -0,59% | 1.051,00 |
| 23.07.2024 | 17,45 | 17,45 | 17,00 | 17,00 | -2,02% | 1.162,00 |
| 22.07.2024 | 17,30 | 17,35 | 17,25 | 17,35 | -0,29% | 252,00 |
| 19.07.2024 | 17,30 | 17,40 | 17,10 | 17,40 | -0,57% | 3.732,00 |
| 18.07.2024 | 17,40 | 17,50 | 17,40 | 17,50 | 1,45% | 119,00 |
| 17.07.2024 | 17,25 | 17,75 | 17,10 | 17,25 | 0,88% | 12.817,00 |
| 16.07.2024 | 17,20 | 17,40 | 17,10 | 17,10 | 0,59% | 6.938,00 |
| 15.07.2024 | 17,05 | 17,25 | 16,85 | 17,00 | -1,16% | 574,00 |
| 12.07.2024 | 16,85 | 17,20 | 16,80 | 17,20 | 0,88% | 3.214,00 |
| 11.07.2024 | 16,80 | 17,15 | 16,65 | 17,05 | 2,40% | 3.547,00 |
| 10.07.2024 | 17,00 | 17,20 | 16,60 | 16,65 | -2,63% | 5.409,00 |
| 09.07.2024 | 17,20 | 17,25 | 17,05 | 17,10 | 0,29% | 1.702,00 |
| 08.07.2024 | 17,25 | 17,25 | 17,05 | 17,05 | -0,58% | 1.066,00 |
| 05.07.2024 | 17,00 | 17,20 | 16,90 | 17,15 | 0,59% | 1.167,00 |
| 04.07.2024 | 16,90 | 17,20 | 16,90 | 17,05 | 0,59% | 2.720,00 |
| 03.07.2024 | 17,25 | 17,30 | 16,95 | 16,95 | -0,88% | 3.809,00 |
| 02.07.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | 188,00 |
| 01.07.2024 | 17,15 | 17,30 | 16,90 | 17,10 | -0,29% | 2.195,00 |
| 28.06.2024 | 16,90 | 17,20 | 16,90 | 17,15 | 1,48% | 3.239,00 |
| 27.06.2024 | 16,55 | 16,90 | 16,50 | 16,90 | 2,42% | 1.519,00 |
| 26.06.2024 | 16,85 | 16,85 | 16,50 | 16,50 | -2,94% | 5.053,00 |
| 25.06.2024 | 17,05 | 17,05 | 16,85 | 17,00 | 0,59% | 518,00 |
| 24.06.2024 | 17,10 | 17,10 | 16,80 | 16,90 | -0,29% | 1.588,00 |