18,250€
-1,62%
Echtzeit-Aktienkurs Villeroy & Boch AG
Bid:
Ask:
Aktienkurse zur Villeroy & Boch AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 18,35 | 18,35 | 18,10 | 18,15 | -2,16% | 2.491,00 |
| 12.03.2026 | 18,40 | 18,90 | 18,20 | 18,55 | 1,64% | 4.032,00 |
| 11.03.2026 | 18,15 | 18,50 | 18,15 | 18,25 | 0,00% | 3.655,00 |
| 10.03.2026 | 18,30 | 18,30 | 18,25 | 18,25 | 0,83% | 2.073,00 |
| 09.03.2026 | 18,75 | 18,75 | 18,10 | 18,10 | -1,63% | 7.243,00 |
| 06.03.2026 | 19,00 | 19,00 | 18,40 | 18,40 | -2,39% | 2.141,00 |
| 05.03.2026 | 18,40 | 18,85 | 18,40 | 18,85 | 3,29% | 1.153,00 |
| 04.03.2026 | 18,15 | 18,80 | 18,15 | 18,25 | 0,27% | 7.972,00 |
| 03.03.2026 | 18,70 | 19,15 | 18,10 | 18,20 | -4,46% | 10.481,00 |
| 02.03.2026 | 19,30 | 19,30 | 18,65 | 19,05 | -2,56% | 6.926,00 |
| 27.02.2026 | 19,75 | 19,80 | 19,25 | 19,55 | 4,83% | 37.308,00 |
| 26.02.2026 | 18,60 | 18,70 | 18,50 | 18,65 | 0,81% | 6.122,00 |
| 25.02.2026 | 18,65 | 18,80 | 18,50 | 18,50 | -1,60% | 1.651,00 |
| 24.02.2026 | 18,75 | 18,80 | 18,65 | 18,80 | -0,53% | 876,00 |
| 23.02.2026 | 18,95 | 18,95 | 18,60 | 18,90 | -1,05% | 3.740,00 |
| 20.02.2026 | 18,70 | 19,20 | 18,70 | 19,10 | 1,33% | 2.291,00 |
| 19.02.2026 | 18,95 | 18,95 | 18,50 | 18,85 | -1,31% | 3.966,00 |
| 18.02.2026 | 19,35 | 19,35 | 18,90 | 19,10 | -0,52% | 2.282,00 |
| 17.02.2026 | 18,55 | 19,20 | 18,55 | 19,20 | 2,95% | 1.090,00 |
| 16.02.2026 | 19,10 | 19,10 | 18,55 | 18,65 | -3,87% | 3.936,00 |
| 13.02.2026 | 19,40 | 19,45 | 19,25 | 19,40 | 0,26% | 1.501,00 |
| 12.02.2026 | 19,30 | 19,35 | 19,15 | 19,35 | 1,04% | 5.441,00 |
| 11.02.2026 | 19,25 | 19,35 | 18,95 | 19,15 | 0,00% | 5.176,00 |
| 10.02.2026 | 18,95 | 19,65 | 18,95 | 19,15 | 1,32% | 19.524,00 |
| 09.02.2026 | 18,75 | 18,90 | 18,50 | 18,90 | 1,07% | 7.741,00 |
| 06.02.2026 | 18,75 | 18,90 | 18,60 | 18,70 | -0,27% | 13.556,00 |
| 05.02.2026 | 18,35 | 18,75 | 18,30 | 18,75 | 2,74% | 8.200,00 |
| 04.02.2026 | 18,15 | 18,50 | 18,00 | 18,25 | -0,54% | 11.918,00 |
| 03.02.2026 | 18,15 | 18,40 | 18,05 | 18,35 | 2,23% | 13.022,00 |
| 02.02.2026 | 18,05 | 18,25 | 17,80 | 17,95 | -0,28% | 19.714,00 |
| 30.01.2026 | 17,50 | 18,00 | 17,30 | 18,00 | 5,88% | 11.363,00 |
| 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 | -3,98% | 3.216,00 |
| 15.01.2026 | 17,85 | 17,85 | 17,60 | 17,60 | -0,85% | 10.413,00 |
| 14.01.2026 | 17,60 | 17,85 | 17,50 | 17,75 | -0,28% | 4.064,00 |
| 13.01.2026 | 17,80 | 17,95 | 17,50 | 17,80 | 0,56% | 8.466,00 |
| 12.01.2026 | 17,05 | 17,70 | 16,95 | 17,70 | 4,42% | 19.042,00 |
| 09.01.2026 | 16,70 | 17,00 | 16,70 | 16,95 | 1,19% | 2.838,00 |
| 08.01.2026 | 16,75 | 16,95 | 16,75 | 16,75 | 0,60% | 2.969,00 |
| 07.01.2026 | 16,65 | 16,85 | 16,40 | 16,65 | 0,30% | 8.305,00 |
| 06.01.2026 | 16,45 | 16,70 | 16,25 | 16,60 | -0,30% | 7.694,00 |
| 05.01.2026 | 16,75 | 16,95 | 16,60 | 16,65 | -1,19% | 4.147,00 |
| 02.01.2026 | 16,30 | 16,95 | 16,10 | 16,85 | 2,43% | 2.521,00 |
| 30.12.2025 | 16,40 | 16,45 | 16,30 | 16,45 | 0,30% | 2.290,00 |
| 29.12.2025 | 16,15 | 16,45 | 16,15 | 16,40 | 1,23% | 4.915,00 |
| 23.12.2025 | 16,35 | 16,35 | 16,05 | 16,20 | -1,22% | 4.494,00 |
| 22.12.2025 | 16,30 | 16,40 | 16,20 | 16,40 | 0,61% | 4.136,00 |
| 19.12.2025 | 16,25 | 16,40 | 16,20 | 16,30 | -0,61% | 867,00 |
| 18.12.2025 | 16,25 | 16,40 | 16,00 | 16,40 | 0,92% | 5.618,00 |
| 17.12.2025 | 16,15 | 16,25 | 16,05 | 16,25 | -0,61% | 4.666,00 |
| 16.12.2025 | 16,10 | 16,40 | 16,10 | 16,35 | 1,24% | 7.076,00 |
| 15.12.2025 | 16,10 | 16,30 | 16,05 | 16,15 | 0,00% | 4.836,00 |
| 12.12.2025 | 16,05 | 16,25 | 16,05 | 16,15 | 0,31% | 867,00 |
| 11.12.2025 | 16,25 | 16,40 | 15,95 | 16,10 | -1,83% | 7.462,00 |
| 10.12.2025 | 16,10 | 16,40 | 16,10 | 16,40 | 0,61% | 677,00 |
| 09.12.2025 | 16,25 | 16,30 | 16,00 | 16,30 | 0,93% | 2.185,00 |
| 08.12.2025 | 16,05 | 16,20 | 16,00 | 16,15 | 0,94% | 4.725,00 |
| 05.12.2025 | 16,00 | 16,20 | 15,95 | 16,00 | 0,00% | 3.960,00 |
| 04.12.2025 | 16,05 | 16,15 | 16,00 | 16,00 | 0,00% | 3.246,00 |
| 03.12.2025 | 16,20 | 16,40 | 15,90 | 16,00 | -1,54% | 9.743,00 |
| 02.12.2025 | 16,35 | 16,45 | 16,20 | 16,25 | -1,22% | 5.457,00 |
| 01.12.2025 | 16,20 | 16,55 | 16,10 | 16,45 | 1,54% | 7.541,00 |
| 28.11.2025 | 15,90 | 16,20 | 15,80 | 16,20 | 3,51% | 1.930,00 |
| 27.11.2025 | 15,70 | 15,90 | 15,65 | 15,65 | -0,32% | 4.305,00 |
| 26.11.2025 | 15,70 | 15,90 | 15,70 | 15,70 | -0,32% | 1.340,00 |
| 25.11.2025 | 15,60 | 15,80 | 15,55 | 15,75 | 0,96% | 2.486,00 |
| 24.11.2025 | 15,70 | 15,85 | 15,50 | 15,60 | 0,00% | 1.772,00 |
| 21.11.2025 | 15,75 | 15,85 | 15,60 | 15,60 | -0,95% | 1.926,00 |
| 20.11.2025 | 15,60 | 15,85 | 15,60 | 15,75 | 1,61% | 1.406,00 |
| 19.11.2025 | 15,60 | 15,85 | 15,50 | 15,50 | -0,96% | 2.862,00 |
| 18.11.2025 | 15,95 | 15,95 | 15,65 | 15,65 | -3,40% | 3.824,00 |
| 17.11.2025 | 15,85 | 16,20 | 15,85 | 16,20 | 2,21% | 3.186,00 |
| 14.11.2025 | 15,30 | 16,05 | 15,30 | 15,85 | 0,32% | 8.908,00 |
| 13.11.2025 | 16,15 | 16,30 | 15,80 | 15,80 | -2,17% | 5.138,00 |
| 12.11.2025 | 16,05 | 16,30 | 15,80 | 16,15 | 0,31% | 7.352,00 |
| 11.11.2025 | 16,05 | 16,40 | 16,05 | 16,10 | 0,94% | 2.072,00 |
| 10.11.2025 | 15,90 | 16,35 | 15,90 | 15,95 | 0,00% | 3.832,00 |
| 07.11.2025 | 16,30 | 16,30 | 15,90 | 15,95 | -2,15% | 5.051,00 |
| 06.11.2025 | 16,15 | 16,30 | 16,05 | 16,30 | 0,93% | 3.810,00 |
| 05.11.2025 | 16,05 | 16,30 | 16,00 | 16,15 | -0,31% | 5.678,00 |
| 04.11.2025 | 16,40 | 16,50 | 16,15 | 16,20 | -0,61% | 8.630,00 |
| 03.11.2025 | 16,70 | 16,95 | 16,30 | 16,30 | -1,51% | 10.305,00 |
| 31.10.2025 | 16,50 | 16,65 | 16,35 | 16,55 | 1,53% | 4.844,00 |
| 30.10.2025 | 16,55 | 16,85 | 16,15 | 16,30 | -0,31% | 7.253,00 |
| 29.10.2025 | 16,45 | 16,50 | 16,30 | 16,35 | -0,61% | 7.007,00 |
| 28.10.2025 | 16,60 | 16,60 | 16,25 | 16,45 | -0,90% | 2.526,00 |
| 27.10.2025 | 16,55 | 16,90 | 16,50 | 16,60 | -0,60% | 8.235,00 |
| 24.10.2025 | 16,60 | 16,85 | 16,25 | 16,70 | 3,09% | 13.835,00 |
| 23.10.2025 | 15,85 | 16,60 | 15,75 | 16,20 | 1,89% | 7.455,00 |
| 22.10.2025 | 15,95 | 16,00 | 15,80 | 15,90 | 0,32% | 1.513,00 |
| 21.10.2025 | 15,95 | 15,95 | 15,85 | 15,85 | 0,32% | 1.123,00 |
| 20.10.2025 | 15,65 | 15,90 | 15,65 | 15,80 | 0,32% | 2.928,00 |
| 17.10.2025 | 15,65 | 15,85 | 15,60 | 15,75 | 0,64% | 2.715,00 |