13,275€
-3,80%
Echtzeit-Aktienkurs Villeroy & Boch AG
Bid:
Ask:
Aktienkurse zur Villeroy & Boch AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 13,80 | 13,80 | 13,10 | 13,10 | -5,07% | 10.851,00 |
| 29.09.2026 | 13,55 | 13,85 | 13,55 | 13,80 | 0,73% | 2.726,00 |
| 28.09.2026 | 13,70 | 13,85 | 13,60 | 13,70 | -1,08% | 4.712,00 |
| 25.09.2026 | 13,70 | 13,95 | 13,70 | 13,85 | -0,72% | 5.116,00 |
| 24.09.2026 | 13,80 | 14,00 | 13,60 | 13,95 | 1,45% | 6.999,00 |
| 23.09.2026 | 13,95 | 14,05 | 13,70 | 13,75 | -2,48% | 12.470,00 |
| 22.09.2026 | 14,30 | 14,40 | 13,85 | 14,10 | -2,76% | 11.990,00 |
| 21.09.2026 | 13,80 | 14,50 | 13,50 | 14,50 | 5,07% | 22.509,00 |
| 18.09.2026 | 14,20 | 14,25 | 13,25 | 13,80 | -2,82% | 37.910,00 |
| 17.09.2026 | 14,20 | 14,30 | 14,10 | 14,20 | 0,35% | 10.185,00 |
| 16.09.2026 | 14,35 | 14,45 | 14,10 | 14,15 | -2,41% | 8.937,00 |
| 15.09.2026 | 14,50 | 14,55 | 14,35 | 14,50 | -0,34% | 6.151,00 |
| 14.09.2026 | 14,70 | 14,70 | 14,45 | 14,55 | -1,02% | 13.201,00 |
| 11.09.2026 | 14,60 | 14,70 | 14,50 | 14,70 | -0,34% | 5.107,00 |
| 10.09.2026 | 14,70 | 14,75 | 14,60 | 14,75 | 1,03% | 6.696,00 |
| 09.09.2026 | 14,75 | 14,85 | 14,60 | 14,60 | -1,02% | 14.399,00 |
| 08.09.2026 | 14,75 | 14,90 | 14,55 | 14,75 | 0,00% | 9.303,00 |
| 07.09.2026 | 14,75 | 14,80 | 14,70 | 14,75 | -1,01% | 10.055,00 |
| 04.09.2026 | 14,95 | 15,00 | 14,70 | 14,90 | -0,33% | 19.596,00 |
| 03.09.2026 | 14,85 | 15,00 | 14,65 | 14,95 | 0,00% | 9.928,00 |
| 02.09.2026 | 14,85 | 14,95 | 14,80 | 14,95 | -0,33% | 8.765,00 |
| 01.09.2026 | 15,10 | 15,10 | 14,80 | 15,00 | 0,33% | 28.454,00 |
| 31.08.2026 | 15,20 | 15,35 | 14,95 | 14,95 | -0,33% | 23.468,00 |
| 28.08.2026 | 15,10 | 15,30 | 15,00 | 15,00 | -0,33% | 5.005,00 |
| 27.08.2026 | 14,90 | 15,15 | 14,90 | 15,05 | 0,67% | 4.734,00 |
| 26.08.2026 | 15,35 | 15,35 | 14,85 | 14,95 | -1,32% | 11.713,00 |
| 25.08.2026 | 14,95 | 15,15 | 14,90 | 15,15 | 0,33% | 11.799,00 |
| 24.08.2026 | 15,10 | 15,15 | 14,80 | 15,10 | -0,33% | 16.022,00 |
| 21.08.2026 | 15,20 | 15,20 | 15,00 | 15,15 | -0,66% | 15.203,00 |
| 20.08.2026 | 15,15 | 15,30 | 15,10 | 15,25 | 0,66% | 6.400,00 |
| 19.08.2026 | 15,20 | 15,30 | 15,10 | 15,15 | -0,66% | 8.572,00 |
| 18.08.2026 | 15,15 | 15,30 | 15,15 | 15,25 | 0,00% | 11.476,00 |
| 17.08.2026 | 15,35 | 15,50 | 15,15 | 15,25 | -0,33% | 10.749,00 |
| 14.08.2026 | 15,45 | 15,55 | 15,25 | 15,30 | -1,92% | 12.445,00 |
| 13.08.2026 | 15,55 | 15,70 | 15,35 | 15,60 | 0,32% | 7.872,00 |
| 12.08.2026 | 15,50 | 15,60 | 15,50 | 15,55 | 0,32% | 10.029,00 |
| 11.08.2026 | 15,65 | 15,65 | 15,45 | 15,50 | -0,32% | 12.593,00 |
| 10.08.2026 | 15,55 | 15,65 | 15,55 | 15,55 | -0,32% | 9.408,00 |
| 07.08.2026 | 15,55 | 15,60 | 15,55 | 15,60 | 0,32% | 4.316,00 |
| 06.08.2026 | 15,55 | 15,80 | 15,50 | 15,55 | 0,32% | 16.111,00 |
| 05.08.2026 | 15,60 | 15,60 | 15,50 | 15,50 | -0,32% | 5.300,00 |
| 04.08.2026 | 15,60 | 15,80 | 15,45 | 15,55 | -0,32% | 6.868,00 |
| 03.08.2026 | 15,70 | 15,80 | 15,45 | 15,60 | -0,64% | 12.109,00 |
| 31.07.2026 | 15,65 | 15,80 | 15,30 | 15,70 | 0,32% | 25.748,00 |
| 30.07.2026 | 15,80 | 15,80 | 15,45 | 15,65 | -1,57% | 8.756,00 |
| 29.07.2026 | 15,55 | 15,90 | 15,55 | 15,90 | 0,32% | 7.392,00 |
| 28.07.2026 | 15,80 | 15,95 | 15,55 | 15,85 | 1,93% | 8.311,00 |
| 27.07.2026 | 15,60 | 15,90 | 15,50 | 15,55 | -2,81% | 7.441,00 |
| 24.07.2026 | 15,55 | 16,10 | 15,50 | 16,00 | 1,91% | 8.457,00 |
| 23.07.2026 | 15,75 | 15,80 | 15,50 | 15,70 | 0,00% | 6.311,00 |
| 22.07.2026 | 15,75 | 15,75 | 15,40 | 15,70 | -1,26% | 6.498,00 |
| 21.07.2026 | 15,60 | 15,95 | 15,50 | 15,90 | 2,25% | 5.895,00 |
| 20.07.2026 | 15,85 | 15,90 | 15,55 | 15,55 | 0,32% | 1.652,00 |
| 17.07.2026 | 15,55 | 16,45 | 15,45 | 15,50 | 0,00% | 15.976,00 |
| 16.07.2026 | 15,55 | 15,75 | 15,25 | 15,50 | -0,32% | 5.874,00 |
| 15.07.2026 | 15,60 | 15,85 | 15,55 | 15,55 | -2,20% | 2.552,00 |
| 14.07.2026 | 15,75 | 15,95 | 15,30 | 15,90 | 0,63% | 9.362,00 |
| 13.07.2026 | 15,65 | 15,80 | 15,30 | 15,80 | 2,60% | 6.951,00 |
| 10.07.2026 | 15,65 | 15,70 | 15,40 | 15,40 | -2,22% | 7.434,00 |
| 09.07.2026 | 15,65 | 15,80 | 15,55 | 15,75 | 0,64% | 7.705,00 |
| 08.07.2026 | 16,05 | 16,05 | 15,55 | 15,65 | -3,10% | 5.828,00 |
| 07.07.2026 | 16,05 | 16,15 | 15,65 | 16,15 | 1,57% | 7.042,00 |
| 06.07.2026 | 15,75 | 16,10 | 15,65 | 15,90 | 1,27% | 10.296,00 |
| 03.07.2026 | 15,65 | 15,85 | 15,65 | 15,70 | 0,00% | 4.793,00 |
| 02.07.2026 | 15,90 | 15,90 | 15,65 | 15,70 | -0,32% | 1.848,00 |
| 01.07.2026 | 15,70 | 15,85 | 15,65 | 15,75 | 0,64% | 2.211,00 |
| 30.06.2026 | 15,95 | 15,95 | 15,60 | 15,65 | -0,63% | 2.241,00 |
| 29.06.2026 | 15,65 | 15,95 | 15,65 | 15,75 | -0,32% | 2.709,00 |
| 26.06.2026 | 15,65 | 15,95 | 15,65 | 15,80 | 0,96% | 2.659,00 |
| 25.06.2026 | 15,85 | 16,00 | 15,65 | 15,65 | -0,63% | 3.380,00 |
| 24.06.2026 | 15,85 | 15,85 | 15,60 | 15,75 | -0,94% | 5.779,00 |
| 23.06.2026 | 15,80 | 15,90 | 15,70 | 15,90 | -1,24% | 2.921,00 |
| 22.06.2026 | 15,75 | 16,15 | 15,70 | 16,10 | 2,22% | 1.407,00 |
| 19.06.2026 | 15,95 | 15,95 | 15,65 | 15,75 | 0,64% | 1.341,00 |
| 18.06.2026 | 15,65 | 15,95 | 15,65 | 15,65 | -0,32% | 2.109,00 |
| 17.06.2026 | 16,10 | 16,10 | 15,65 | 15,70 | -2,48% | 4.717,00 |
| 16.06.2026 | 15,75 | 16,10 | 15,65 | 16,10 | 0,94% | 4.105,00 |
| 15.06.2026 | 16,00 | 16,30 | 15,70 | 15,95 | -0,31% | 6.166,00 |
| 12.06.2026 | 15,85 | 16,15 | 15,80 | 16,00 | 0,95% | 2.183,00 |
| 11.06.2026 | 15,80 | 16,25 | 15,80 | 15,85 | -0,31% | 3.479,00 |
| 10.06.2026 | 15,85 | 15,90 | 15,70 | 15,90 | 0,32% | 5.201,00 |
| 09.06.2026 | 16,25 | 16,25 | 15,85 | 15,85 | -0,63% | 3.002,00 |
| 08.06.2026 | 16,00 | 16,25 | 15,85 | 15,95 | -0,93% | 6.974,00 |
| 05.06.2026 | 15,95 | 16,30 | 15,95 | 16,10 | -1,23% | 2.658,00 |
| 04.06.2026 | 16,15 | 16,35 | 15,75 | 16,30 | 2,52% | 4.955,00 |
| 03.06.2026 | 16,45 | 16,45 | 15,90 | 15,90 | -2,15% | 6.263,00 |
| 02.06.2026 | 15,65 | 16,45 | 15,65 | 16,25 | 1,88% | 6.755,00 |
| 01.06.2026 | 16,15 | 16,25 | 15,55 | 15,95 | -1,24% | 22.655,00 |
| 29.05.2026 | 16,25 | 16,55 | 16,15 | 16,15 | -0,31% | 12.712,00 |
| 28.05.2026 | 16,45 | 16,55 | 16,20 | 16,20 | -0,92% | 5.256,00 |
| 27.05.2026 | 16,35 | 16,45 | 16,15 | 16,35 | 0,93% | 2.911,00 |
| 26.05.2026 | 16,25 | 16,45 | 16,05 | 16,20 | -1,52% | 3.449,00 |
| 25.05.2026 | 16,40 | 16,45 | 16,05 | 16,45 | 2,17% | 7.264,00 |
| 22.05.2026 | 16,15 | 16,15 | 15,95 | 16,10 | 0,31% | 4.583,00 |
| 21.05.2026 | 16,10 | 16,35 | 15,95 | 16,05 | -1,23% | 10.474,00 |
| 20.05.2026 | 16,20 | 16,45 | 16,05 | 16,25 | 0,93% | 6.476,00 |
| 19.05.2026 | 16,00 | 16,25 | 15,95 | 16,10 | -0,92% | 6.933,00 |
| 18.05.2026 | 16,10 | 16,50 | 15,95 | 16,25 | -1,52% | 13.006,00 |
| 15.05.2026 | 16,40 | 16,55 | 16,20 | 16,50 | 1,23% | 5.327,00 |
| 14.05.2026 | 16,45 | 16,60 | 16,15 | 16,30 | -1,21% | 2.558,00 |