16,850€
-1,46%
Echtzeit-Aktienkurs Villeroy & Boch AG
Bid:
Ask:
Aktienkurse zur Villeroy & Boch AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 17,25 | 17,30 | 16,90 | 17,00 | -0,58% | 1.043,00 |
| 16.04.2025 | 16,95 | 17,20 | 16,95 | 17,10 | 0,29% | 2.042,00 |
| 15.04.2025 | 17,50 | 17,70 | 16,95 | 17,05 | -2,01% | 3.526,00 |
| 14.04.2025 | 17,35 | 17,55 | 16,95 | 17,40 | 2,96% | 3.375,00 |
| 11.04.2025 | 17,00 | 17,20 | 16,80 | 16,90 | -0,88% | 2.971,00 |
| 10.04.2025 | 17,35 | 17,40 | 16,55 | 17,05 | -2,01% | 5.459,00 |
| 09.04.2025 | 16,80 | 17,60 | 16,05 | 17,40 | 5,78% | 7.444,00 |
| 08.04.2025 | 16,30 | 17,15 | 16,30 | 16,45 | 1,23% | 9.246,00 |
| 07.04.2025 | 16,55 | 16,70 | 15,30 | 16,25 | -2,11% | 15.343,00 |
| 04.04.2025 | 17,65 | 17,65 | 16,20 | 16,60 | -3,77% | 15.264,00 |
| 03.04.2025 | 17,50 | 18,25 | 17,25 | 17,25 | -2,82% | 10.784,00 |
| 02.04.2025 | 17,80 | 18,10 | 17,50 | 17,75 | -1,39% | 12.641,00 |
| 01.04.2025 | 17,85 | 18,20 | 17,65 | 18,00 | 1,69% | 4.886,00 |
| 31.03.2025 | 18,30 | 18,45 | 17,45 | 17,70 | -2,75% | 16.163,00 |
| 28.03.2025 | 18,30 | 18,50 | 18,20 | 18,20 | -0,27% | 3.541,00 |
| 27.03.2025 | 17,95 | 18,25 | 17,95 | 18,25 | 2,82% | 2.927,00 |
| 26.03.2025 | 17,80 | 18,10 | 17,75 | 17,75 | 0,57% | 5.578,00 |
| 25.03.2025 | 17,05 | 17,70 | 17,05 | 17,65 | 2,62% | 4.189,00 |
| 24.03.2025 | 17,90 | 18,00 | 17,20 | 17,20 | -3,91% | 7.363,00 |
| 21.03.2025 | 17,90 | 18,30 | 17,85 | 17,90 | -1,10% | 12.433,00 |
| 20.03.2025 | 18,10 | 18,45 | 17,90 | 18,10 | 0,84% | 18.867,00 |
| 19.03.2025 | 17,45 | 18,05 | 17,20 | 17,95 | 5,28% | 17.395,00 |
| 18.03.2025 | 17,65 | 17,65 | 17,05 | 17,05 | -3,40% | 10.861,00 |
| 17.03.2025 | 17,00 | 17,65 | 16,75 | 17,65 | 4,13% | 22.961,00 |
| 14.03.2025 | 16,05 | 16,95 | 15,75 | 16,95 | 7,28% | 10.878,00 |
| 13.03.2025 | 16,10 | 16,45 | 15,55 | 15,80 | -2,17% | 22.072,00 |
| 12.03.2025 | 15,70 | 16,50 | 15,70 | 16,15 | 3,19% | 13.508,00 |
| 11.03.2025 | 15,45 | 15,95 | 15,30 | 15,65 | 1,29% | 7.615,00 |
| 10.03.2025 | 15,25 | 15,75 | 15,25 | 15,45 | -0,32% | 7.889,00 |
| 07.03.2025 | 15,50 | 15,50 | 15,25 | 15,50 | 1,64% | 3.703,00 |
| 06.03.2025 | 15,25 | 15,50 | 15,20 | 15,25 | -1,29% | 2.887,00 |
| 05.03.2025 | 15,20 | 15,45 | 15,10 | 15,45 | 1,98% | 7.090,00 |
| 04.03.2025 | 15,45 | 15,45 | 15,10 | 15,15 | -0,66% | 4.194,00 |
| 03.03.2025 | 15,25 | 15,45 | 15,15 | 15,25 | -1,29% | 6.599,00 |
| 28.02.2025 | 15,35 | 15,45 | 15,15 | 15,45 | 0,32% | 3.779,00 |
| 27.02.2025 | 15,15 | 15,40 | 15,15 | 15,40 | 1,65% | 2.201,00 |
| 26.02.2025 | 15,45 | 15,45 | 15,05 | 15,15 | -1,94% | 7.656,00 |
| 25.02.2025 | 15,40 | 15,45 | 15,05 | 15,45 | 0,32% | 4.313,00 |
| 24.02.2025 | 15,15 | 15,40 | 15,05 | 15,40 | 0,33% | 3.158,00 |
| 21.02.2025 | 15,05 | 15,35 | 15,05 | 15,35 | 1,32% | 3.212,00 |
| 20.02.2025 | 15,30 | 15,35 | 15,00 | 15,15 | -1,30% | 3.960,00 |
| 19.02.2025 | 15,25 | 15,35 | 15,10 | 15,35 | -0,97% | 7.768,00 |
| 18.02.2025 | 15,40 | 15,50 | 15,20 | 15,50 | 2,31% | 3.038,00 |
| 17.02.2025 | 15,50 | 15,50 | 15,05 | 15,15 | -2,57% | 7.393,00 |
| 14.02.2025 | 15,60 | 15,60 | 15,15 | 15,55 | 0,65% | 4.805,00 |
| 13.02.2025 | 15,15 | 15,45 | 15,05 | 15,45 | 1,98% | 5.386,00 |
| 12.02.2025 | 15,00 | 15,25 | 15,00 | 15,15 | 1,00% | 3.828,00 |
| 11.02.2025 | 15,15 | 15,30 | 15,00 | 15,00 | -2,60% | 6.961,00 |
| 10.02.2025 | 15,60 | 15,65 | 15,15 | 15,40 | -0,96% | 3.908,00 |
| 07.02.2025 | 15,25 | 15,55 | 15,10 | 15,55 | 2,98% | 4.155,00 |
| 06.02.2025 | 15,30 | 15,40 | 15,10 | 15,10 | -0,98% | 3.141,00 |
| 05.02.2025 | 15,20 | 15,25 | 15,10 | 15,25 | 0,33% | 721,00 |
| 04.02.2025 | 15,25 | 15,45 | 15,05 | 15,20 | -0,33% | 7.736,00 |
| 03.02.2025 | 15,40 | 15,55 | 15,10 | 15,25 | -1,29% | 5.856,00 |
| 31.01.2025 | 15,20 | 15,50 | 15,20 | 15,45 | 1,98% | 2.443,00 |
| 30.01.2025 | 15,25 | 15,55 | 15,15 | 15,15 | -0,98% | 9.656,00 |
| 29.01.2025 | 15,25 | 15,40 | 14,95 | 15,30 | 1,66% | 3.428,00 |
| 28.01.2025 | 15,35 | 15,45 | 15,00 | 15,05 | -1,95% | 6.151,00 |
| 27.01.2025 | 15,15 | 15,45 | 15,00 | 15,35 | 2,33% | 9.537,00 |
| 24.01.2025 | 15,35 | 15,60 | 15,00 | 15,00 | -1,64% | 3.591,00 |
| 23.01.2025 | 15,10 | 15,40 | 15,10 | 15,25 | -1,29% | 2.574,00 |
| 22.01.2025 | 15,05 | 15,50 | 15,05 | 15,45 | 2,66% | 3.060,00 |
| 21.01.2025 | 15,95 | 16,05 | 14,95 | 15,05 | -4,75% | 6.599,00 |
| 20.01.2025 | 15,60 | 16,00 | 15,25 | 15,80 | 0,64% | 4.026,00 |
| 17.01.2025 | 15,55 | 15,75 | 15,25 | 15,70 | 1,29% | 2.951,00 |
| 16.01.2025 | 15,50 | 15,65 | 15,40 | 15,50 | -0,32% | 3.293,00 |
| 15.01.2025 | 15,95 | 15,95 | 15,55 | 15,55 | -0,32% | 1.995,00 |
| 14.01.2025 | 15,65 | 16,20 | 15,45 | 15,60 | 1,30% | 5.554,00 |
| 13.01.2025 | 15,95 | 15,95 | 15,35 | 15,40 | -1,91% | 4.065,00 |
| 10.01.2025 | 15,50 | 15,95 | 15,40 | 15,70 | 1,95% | 3.171,00 |
| 09.01.2025 | 15,15 | 15,95 | 15,15 | 15,40 | -0,65% | 2.048,00 |
| 08.01.2025 | 15,75 | 15,80 | 15,30 | 15,50 | -1,59% | 8.352,00 |
| 07.01.2025 | 15,25 | 15,75 | 15,20 | 15,75 | 2,27% | 2.684,00 |
| 06.01.2025 | 15,45 | 15,50 | 15,20 | 15,40 | 0,00% | 4.732,00 |
| 03.01.2025 | 15,20 | 15,40 | 15,05 | 15,40 | 0,65% | 2.952,00 |
| 02.01.2025 | 15,15 | 15,50 | 15,10 | 15,30 | 0,99% | 4.968,00 |
| 30.12.2024 | 15,35 | 15,45 | 15,15 | 15,15 | -0,33% | 4.010,00 |
| 27.12.2024 | 15,15 | 15,45 | 15,10 | 15,20 | 0,33% | 6.513,00 |
| 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 | 1,46% | 3.730,00 |