18,300€
Echtzeit-Aktienkurs Villeroy & Boch AG
Bid:
Ask:
Aktienkurse zur Villeroy & Boch AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 18,30 | 18,40 | 18,05 | 18,20 | -0,55% | 23.425,00 |
| 02.02.2026 | 17,95 | 18,35 | 17,90 | 18,30 | 1,67% | 44.903,00 |
| 30.01.2026 | 17,50 | 18,00 | 17,30 | 18,00 | 4,05% | 11.363,00 |
| 29.01.2026 | 16,90 | 17,30 | 16,90 | 17,30 | 1,76% | 10.623,00 |
| 28.01.2026 | 17,25 | 17,25 | 16,90 | 17,00 | -2,58% | 14.925,00 |
| 27.01.2026 | 17,20 | 17,45 | 17,10 | 17,45 | 2,05% | 1.626,00 |
| 26.01.2026 | 17,40 | 17,45 | 17,10 | 17,10 | -2,56% | 6.921,00 |
| 23.01.2026 | 17,65 | 17,65 | 17,10 | 17,55 | 0,29% | 4.904,00 |
| 22.01.2026 | 17,25 | 17,60 | 17,25 | 17,50 | 2,64% | 3.962,00 |
| 21.01.2026 | 17,10 | 17,45 | 16,90 | 17,05 | -1,16% | 6.465,00 |
| 20.01.2026 | 17,20 | 17,25 | 17,05 | 17,25 | -0,86% | 2.563,00 |
| 19.01.2026 | 17,10 | 17,40 | 17,10 | 17,40 | 2,96% | 3.062,00 |
| 16.01.2026 | 17,55 | 17,55 | 16,85 | 16,90 | -2,31% | 3.216,00 |
| 15.01.2026 | 17,95 | 17,95 | 17,30 | 17,30 | -3,08% | 7.226,00 |
| 14.01.2026 | 18,05 | 18,05 | 17,60 | 17,85 | -1,11% | 6.217,00 |
| 13.01.2026 | 17,65 | 18,05 | 17,45 | 18,05 | 2,27% | 17.096,00 |
| 12.01.2026 | 17,35 | 17,65 | 17,00 | 17,65 | 2,02% | 19.614,00 |
| 09.01.2026 | 16,80 | 17,30 | 16,70 | 17,30 | 2,06% | 9.904,00 |
| 08.01.2026 | 16,80 | 16,95 | 16,55 | 16,95 | 0,89% | 8.628,00 |
| 07.01.2026 | 16,70 | 16,85 | 16,35 | 16,80 | 0,00% | 5.638,00 |
| 06.01.2026 | 16,70 | 16,80 | 16,25 | 16,80 | 0,00% | 5.729,00 |
| 05.01.2026 | 16,80 | 16,80 | 16,55 | 16,80 | -0,30% | 4.999,00 |
| 02.01.2026 | 16,45 | 16,85 | 16,25 | 16,85 | 2,74% | 8.463,00 |
| 30.12.2025 | 16,35 | 16,45 | 16,25 | 16,40 | 0,92% | 2.023,00 |
| 29.12.2025 | 16,15 | 16,45 | 16,05 | 16,25 | 0,31% | 8.684,00 |
| 23.12.2025 | 16,40 | 16,40 | 16,05 | 16,20 | 0,00% | 5.495,00 |
| 22.12.2025 | 16,45 | 16,45 | 16,15 | 16,20 | -1,52% | 5.996,00 |
| 19.12.2025 | 16,45 | 16,45 | 16,05 | 16,45 | 1,54% | 5.003,00 |
| 18.12.2025 | 16,05 | 16,25 | 16,05 | 16,20 | 0,93% | 2.734,00 |
| 17.12.2025 | 16,45 | 16,45 | 16,05 | 16,05 | -2,43% | 2.952,00 |
| 16.12.2025 | 16,15 | 16,45 | 16,05 | 16,45 | 3,46% | 1.900,00 |
| 15.12.2025 | 16,20 | 16,50 | 15,90 | 15,90 | -1,24% | 5.291,00 |
| 12.12.2025 | 16,25 | 16,30 | 16,05 | 16,10 | 0,94% | 4.751,00 |
| 11.12.2025 | 16,35 | 16,35 | 15,95 | 15,95 | -1,54% | 5.839,00 |
| 10.12.2025 | 16,20 | 16,55 | 16,05 | 16,20 | 0,31% | 1.458,00 |
| 09.12.2025 | 16,05 | 16,30 | 16,05 | 16,15 | -0,62% | 1.766,00 |
| 08.12.2025 | 16,15 | 16,50 | 16,05 | 16,25 | -0,61% | 2.550,00 |
| 05.12.2025 | 16,20 | 16,35 | 16,05 | 16,35 | 1,24% | 3.043,00 |
| 04.12.2025 | 16,00 | 16,15 | 16,00 | 16,15 | -0,31% | 545,00 |
| 03.12.2025 | 16,40 | 16,40 | 15,85 | 16,20 | 0,62% | 4.859,00 |
| 02.12.2025 | 16,55 | 16,55 | 16,10 | 16,10 | -2,13% | 5.147,00 |
| 01.12.2025 | 16,35 | 16,45 | 16,15 | 16,45 | 2,49% | 3.511,00 |
| 28.11.2025 | 15,90 | 16,15 | 15,75 | 16,05 | 0,94% | 5.393,00 |
| 27.11.2025 | 15,70 | 15,90 | 15,65 | 15,90 | 0,32% | 5.113,00 |
| 26.11.2025 | 15,95 | 15,95 | 15,55 | 15,85 | -0,63% | 2.287,00 |
| 25.11.2025 | 15,85 | 16,05 | 15,55 | 15,95 | 0,63% | 4.000,00 |
| 24.11.2025 | 15,55 | 15,85 | 15,55 | 15,85 | 0,63% | 2.910,00 |
| 21.11.2025 | 15,80 | 15,80 | 15,55 | 15,75 | 1,29% | 3.106,00 |
| 20.11.2025 | 15,75 | 15,85 | 15,55 | 15,55 | -1,27% | 5.093,00 |
| 19.11.2025 | 15,65 | 15,85 | 15,50 | 15,75 | -0,94% | 6.856,00 |
| 18.11.2025 | 16,00 | 16,00 | 15,60 | 15,90 | -0,62% | 2.469,00 |
| 17.11.2025 | 16,05 | 16,25 | 15,80 | 16,00 | -0,31% | 4.766,00 |
| 14.11.2025 | 15,75 | 16,05 | 15,50 | 16,05 | 3,55% | 10.971,00 |
| 13.11.2025 | 16,00 | 16,25 | 15,50 | 15,50 | -4,32% | 18.893,00 |
| 12.11.2025 | 16,05 | 16,20 | 15,90 | 16,20 | 0,00% | 5.154,00 |
| 11.11.2025 | 16,20 | 16,20 | 15,95 | 16,20 | -0,31% | 3.059,00 |
| 10.11.2025 | 16,20 | 16,25 | 15,95 | 16,25 | 1,88% | 5.484,00 |
| 07.11.2025 | 16,25 | 16,35 | 15,95 | 15,95 | -0,62% | 4.331,00 |
| 06.11.2025 | 16,05 | 16,50 | 16,00 | 16,05 | -2,13% | 4.842,00 |
| 05.11.2025 | 16,15 | 16,40 | 16,05 | 16,40 | 0,00% | 3.999,00 |
| 04.11.2025 | 16,30 | 16,60 | 16,15 | 16,40 | 0,00% | 8.312,00 |
| 03.11.2025 | 16,50 | 17,25 | 16,20 | 16,40 | -1,80% | 23.464,00 |
| 31.10.2025 | 16,35 | 16,70 | 16,35 | 16,70 | 1,52% | 2.601,00 |
| 30.10.2025 | 16,30 | 16,80 | 16,15 | 16,45 | 1,23% | 10.811,00 |
| 29.10.2025 | 16,45 | 16,65 | 16,20 | 16,25 | -1,52% | 14.952,00 |
| 28.10.2025 | 16,60 | 16,60 | 16,25 | 16,50 | -0,90% | 3.399,00 |
| 27.10.2025 | 16,85 | 16,90 | 16,50 | 16,65 | -1,19% | 9.225,00 |
| 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 |