16,975€
0,15%
Echtzeit-Aktienkurs Villeroy & Boch AG
Bid:
Ask:
Aktienkurse zur Villeroy & Boch AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 16,88 | 16,98 | 16,88 | 16,98 | 0,15% | - |
| 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 |
| 21.06.2024 | 17,00 | 17,05 | 16,80 | 16,95 | 0,59% | 1.626,00 |
| 20.06.2024 | 17,05 | 17,05 | 16,80 | 16,85 | 0,00% | 6.538,00 |
| 19.06.2024 | 16,90 | 16,90 | 16,85 | 16,85 | -0,30% | 2.138,00 |
| 18.06.2024 | 17,00 | 17,15 | 16,90 | 16,90 | 0,00% | 2.746,00 |
| 17.06.2024 | 17,20 | 17,20 | 16,85 | 16,90 | -0,59% | 2.144,00 |
| 14.06.2024 | 16,95 | 17,00 | 16,85 | 17,00 | -0,58% | 2.635,00 |
| 13.06.2024 | 17,25 | 17,25 | 17,00 | 17,10 | 0,88% | 432,00 |
| 12.06.2024 | 17,15 | 17,15 | 16,95 | 16,95 | -2,31% | 3.137,00 |
| 11.06.2024 | 17,20 | 17,35 | 17,00 | 17,35 | 1,76% | 2.315,00 |
| 10.06.2024 | 17,10 | 17,55 | 16,85 | 17,05 | -2,85% | 10.166,00 |
| 07.06.2024 | 17,15 | 17,55 | 17,15 | 17,55 | 2,93% | 2.293,00 |
| 06.06.2024 | 17,00 | 17,15 | 16,90 | 17,05 | 0,59% | 3.931,00 |
| 05.06.2024 | 16,85 | 17,00 | 16,85 | 16,95 | -0,29% | 6.370,00 |
| 04.06.2024 | 16,85 | 17,00 | 16,85 | 17,00 | 0,89% | 6.989,00 |
| 03.06.2024 | 16,95 | 17,00 | 16,85 | 16,85 | -0,30% | 5.861,00 |
| 31.05.2024 | 16,90 | 17,00 | 16,90 | 16,90 | -0,59% | 3.163,00 |
| 30.05.2024 | 17,00 | 17,00 | 16,85 | 17,00 | 0,00% | 4.747,00 |
| 29.05.2024 | 16,95 | 17,00 | 16,85 | 17,00 | 0,00% | 5.452,00 |
| 28.05.2024 | 17,00 | 17,10 | 17,00 | 17,00 | 0,00% | 4.304,00 |
| 27.05.2024 | 17,35 | 17,35 | 16,90 | 17,00 | -1,73% | 2.586,00 |
| 24.05.2024 | 17,60 | 17,60 | 17,15 | 17,30 | -0,57% | 3.021,00 |
| 23.05.2024 | 17,35 | 17,60 | 17,00 | 17,40 | 0,29% | 7.401,00 |
| 22.05.2024 | 16,85 | 17,35 | 16,85 | 17,35 | 2,36% | 4.662,00 |
| 21.05.2024 | 17,00 | 17,00 | 16,45 | 16,95 | -0,29% | 17.782,00 |
| 20.05.2024 | 17,30 | 17,30 | 16,75 | 17,00 | -0,58% | 8.246,00 |
| 17.05.2024 | 17,75 | 17,75 | 16,90 | 17,10 | -3,12% | 29.545,00 |
| 16.05.2024 | 17,75 | 17,90 | 17,40 | 17,65 | 0,28% | 11.686,00 |
| 15.05.2024 | 17,45 | 17,65 | 17,40 | 17,60 | 0,57% | 9.476,00 |
| 14.05.2024 | 17,70 | 17,70 | 17,45 | 17,50 | -0,57% | 3.747,00 |
| 13.05.2024 | 17,55 | 17,75 | 17,45 | 17,60 | 0,28% | 3.416,00 |
| 10.05.2024 | 17,85 | 18,10 | 17,50 | 17,55 | -0,85% | 16.913,00 |
| 09.05.2024 | 17,60 | 17,90 | 17,55 | 17,70 | 0,85% | 3.279,00 |
| 08.05.2024 | 17,10 | 17,60 | 17,10 | 17,55 | 2,63% | 3.220,00 |
| 07.05.2024 | 17,20 | 17,20 | 16,90 | 17,10 | 1,18% | 242,00 |
| 06.05.2024 | 17,30 | 17,30 | 16,85 | 16,90 | -1,74% | 9.715,00 |
| 03.05.2024 | 16,95 | 17,30 | 16,95 | 17,20 | 2,08% | 6.606,00 |
| 02.05.2024 | 17,30 | 17,30 | 16,70 | 16,85 | -1,46% | 5.875,00 |
| 30.04.2024 | 17,40 | 17,45 | 17,05 | 17,10 | -1,16% | 12.699,00 |
| 29.04.2024 | 17,10 | 17,35 | 17,10 | 17,30 | 1,17% | 3.290,00 |
| 26.04.2024 | 17,20 | 17,45 | 17,10 | 17,10 | 0,00% | 4.108,00 |