16,225€
2,69%
Echtzeit-Aktienkurs Villeroy & Boch AG
Bid:
Ask:
Aktienkurse zur Villeroy & Boch AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 16,00 | 16,20 | 16,00 | 16,15 | 2,22% | 4.751,00 |
| 11.03.2025 | 15,20 | 15,80 | 15,20 | 15,80 | 3,27% | 8.246,00 |
| 10.03.2025 | 15,55 | 15,75 | 15,30 | 15,30 | -0,97% | 6.852,00 |
| 07.03.2025 | 15,45 | 15,45 | 15,25 | 15,45 | -0,32% | 2.290,00 |
| 06.03.2025 | 15,35 | 15,50 | 15,10 | 15,50 | 1,97% | 3.275,00 |
| 05.03.2025 | 15,25 | 15,35 | 15,05 | 15,20 | 0,66% | 8.845,00 |
| 04.03.2025 | 15,20 | 15,30 | 15,10 | 15,10 | -1,31% | 5.430,00 |
| 03.03.2025 | 15,25 | 15,30 | 15,15 | 15,30 | 1,32% | 2.966,00 |
| 28.02.2025 | 15,20 | 15,40 | 15,10 | 15,10 | -1,31% | 2.521,00 |
| 27.02.2025 | 15,15 | 15,40 | 15,10 | 15,30 | 1,66% | 3.278,00 |
| 26.02.2025 | 15,15 | 15,15 | 14,95 | 15,05 | -0,66% | 8.987,00 |
| 25.02.2025 | 15,05 | 15,20 | 15,00 | 15,15 | -0,33% | 8.970,00 |
| 24.02.2025 | 15,05 | 15,20 | 15,05 | 15,20 | 0,33% | 3.231,00 |
| 21.02.2025 | 15,30 | 15,40 | 15,10 | 15,15 | -0,33% | 1.865,00 |
| 20.02.2025 | 15,30 | 15,40 | 15,10 | 15,20 | 0,00% | 6.798,00 |
| 19.02.2025 | 15,20 | 15,20 | 15,10 | 15,20 | 0,00% | 6.362,00 |
| 18.02.2025 | 15,20 | 15,45 | 15,15 | 15,20 | 0,33% | 2.924,00 |
| 17.02.2025 | 15,40 | 15,45 | 15,15 | 15,15 | -1,30% | 1.954,00 |
| 14.02.2025 | 15,15 | 15,45 | 15,15 | 15,35 | 0,99% | 8.601,00 |
| 13.02.2025 | 15,10 | 15,30 | 15,00 | 15,20 | 1,33% | 8.077,00 |
| 12.02.2025 | 15,05 | 15,20 | 15,00 | 15,00 | -0,33% | 1.599,00 |
| 11.02.2025 | 15,20 | 15,30 | 15,05 | 15,05 | -0,33% | 3.403,00 |
| 10.02.2025 | 15,20 | 15,60 | 15,05 | 15,10 | 0,00% | 7.061,00 |
| 07.02.2025 | 15,15 | 15,35 | 15,10 | 15,10 | 0,33% | 1.637,00 |
| 06.02.2025 | 15,10 | 15,15 | 15,00 | 15,05 | -1,31% | 4.168,00 |
| 05.02.2025 | 15,05 | 15,30 | 15,05 | 15,25 | 1,33% | 1.492,00 |
| 04.02.2025 | 15,20 | 15,20 | 15,05 | 15,05 | -1,95% | 1.257,00 |
| 03.02.2025 | 15,15 | 15,60 | 15,10 | 15,35 | 0,66% | 4.610,00 |
| 31.01.2025 | 15,40 | 15,45 | 15,25 | 15,25 | 0,00% | 438,00 |
| 30.01.2025 | 15,15 | 15,30 | 14,90 | 15,25 | 1,67% | 10.640,00 |
| 29.01.2025 | 15,35 | 15,35 | 14,90 | 15,00 | -1,32% | 2.701,00 |
| 28.01.2025 | 15,25 | 15,35 | 15,10 | 15,20 | 0,33% | 5.420,00 |
| 27.01.2025 | 15,05 | 15,30 | 15,00 | 15,15 | -1,30% | 9.051,00 |
| 24.01.2025 | 15,35 | 15,60 | 15,20 | 15,35 | 0,99% | 2.243,00 |
| 23.01.2025 | 15,40 | 15,65 | 15,10 | 15,20 | 0,00% | 6.156,00 |
| 22.01.2025 | 15,00 | 15,40 | 15,00 | 15,20 | 2,01% | 3.034,00 |
| 21.01.2025 | 15,75 | 16,00 | 14,85 | 14,90 | -4,49% | 22.226,00 |
| 20.01.2025 | 15,55 | 15,60 | 15,30 | 15,60 | 0,97% | 7.735,00 |
| 17.01.2025 | 15,35 | 15,55 | 15,30 | 15,45 | 0,98% | 3.522,00 |
| 16.01.2025 | 15,45 | 15,45 | 15,30 | 15,30 | -1,29% | 1.023,00 |
| 15.01.2025 | 15,95 | 15,95 | 15,50 | 15,50 | -2,21% | 3.312,00 |
| 14.01.2025 | 15,65 | 16,30 | 15,60 | 15,85 | 1,60% | 5.187,00 |
| 13.01.2025 | 15,45 | 15,70 | 15,30 | 15,60 | 0,32% | 6.049,00 |
| 10.01.2025 | 15,55 | 15,75 | 15,45 | 15,55 | -0,32% | 5.763,00 |
| 09.01.2025 | 15,20 | 15,85 | 15,20 | 15,60 | 2,63% | 2.742,00 |
| 08.01.2025 | 15,75 | 15,80 | 15,20 | 15,20 | -2,56% | 5.950,00 |
| 07.01.2025 | 15,25 | 15,60 | 15,20 | 15,60 | 2,97% | 2.739,00 |
| 06.01.2025 | 15,30 | 15,35 | 15,15 | 15,15 | 0,00% | 1.688,00 |
| 03.01.2025 | 15,05 | 15,15 | 15,00 | 15,15 | 0,66% | 2.183,00 |
| 02.01.2025 | 15,20 | 15,20 | 15,00 | 15,05 | -0,33% | 1.587,00 |
| 30.12.2024 | 15,30 | 15,40 | 15,00 | 15,10 | -0,66% | 3.585,00 |
| 27.12.2024 | 15,05 | 15,40 | 15,00 | 15,20 | 0,66% | 3.129,00 |
| 23.12.2024 | 15,25 | 15,30 | 15,00 | 15,10 | -0,33% | 4.635,00 |
| 20.12.2024 | 15,20 | 15,50 | 15,15 | 15,15 | -0,98% | 3.328,00 |
| 19.12.2024 | 15,30 | 15,30 | 15,15 | 15,30 | -0,33% | 1.454,00 |
| 18.12.2024 | 15,20 | 15,45 | 15,20 | 15,35 | 0,66% | 1.196,00 |
| 17.12.2024 | 15,50 | 15,50 | 15,25 | 15,25 | -1,29% | 2.433,00 |
| 16.12.2024 | 15,55 | 15,70 | 15,40 | 15,45 | -1,90% | 5.713,00 |
| 13.12.2024 | 15,65 | 15,75 | 15,50 | 15,75 | 1,61% | 3.500,00 |
| 12.12.2024 | 15,55 | 15,70 | 15,50 | 15,50 | -0,64% | 7.342,00 |
| 11.12.2024 | 15,80 | 15,80 | 15,60 | 15,60 | -1,27% | 914,00 |
| 10.12.2024 | 15,50 | 15,80 | 15,35 | 15,80 | 1,94% | 1.254,00 |
| 09.12.2024 | 15,00 | 15,75 | 15,00 | 15,50 | 2,65% | 5.586,00 |
| 06.12.2024 | 15,00 | 15,15 | 14,90 | 15,10 | 0,00% | 6.244,00 |
| 05.12.2024 | 14,85 | 15,20 | 14,80 | 15,10 | 0,67% | 8.724,00 |
| 04.12.2024 | 15,15 | 15,15 | 14,95 | 15,00 | -0,33% | 3.338,00 |
| 03.12.2024 | 14,85 | 15,10 | 14,65 | 15,05 | 3,79% | 8.046,00 |
| 02.12.2024 | 15,35 | 15,35 | 14,50 | 14,50 | -6,15% | 12.085,00 |
| 29.11.2024 | 15,20 | 15,50 | 15,05 | 15,45 | 0,65% | 3.143,00 |
| 28.11.2024 | 15,30 | 15,35 | 14,80 | 15,35 | 1,32% | 8.757,00 |
| 27.11.2024 | 15,65 | 15,65 | 15,15 | 15,15 | -2,88% | 3.546,00 |
| 26.11.2024 | 15,65 | 15,65 | 15,15 | 15,60 | -1,27% | 5.469,00 |
| 25.11.2024 | 15,80 | 15,90 | 15,50 | 15,80 | 0,64% | 5.360,00 |
| 22.11.2024 | 15,50 | 15,75 | 15,50 | 15,70 | 1,62% | 3.520,00 |
| 21.11.2024 | 15,60 | 15,60 | 15,20 | 15,45 | -0,32% | 1.553,00 |
| 20.11.2024 | 15,60 | 15,60 | 15,45 | 15,50 | -1,27% | 191,00 |
| 19.11.2024 | 15,65 | 15,80 | 15,40 | 15,70 | 0,96% | 5.271,00 |
| 18.11.2024 | 15,20 | 15,65 | 15,20 | 15,55 | 3,32% | 6.713,00 |
| 15.11.2024 | 16,10 | 16,10 | 15,00 | 15,05 | -5,64% | 10.442,00 |
| 14.11.2024 | 16,15 | 16,20 | 15,95 | 15,95 | -0,31% | 2.436,00 |
| 13.11.2024 | 16,00 | 16,10 | 16,00 | 16,00 | -0,62% | 428,00 |
| 12.11.2024 | 16,35 | 16,40 | 16,00 | 16,10 | -0,92% | 5.639,00 |
| 11.11.2024 | 16,30 | 16,45 | 16,10 | 16,25 | -0,31% | 4.208,00 |
| 08.11.2024 | 16,45 | 16,50 | 16,15 | 16,30 | -1,51% | 4.680,00 |
| 07.11.2024 | 16,70 | 16,70 | 16,40 | 16,55 | 0,00% | 1.141,00 |
| 06.11.2024 | 16,70 | 16,75 | 16,40 | 16,55 | -0,30% | 6.005,00 |
| 05.11.2024 | 16,25 | 16,75 | 16,25 | 16,60 | 1,53% | 1.885,00 |
| 04.11.2024 | 16,40 | 16,65 | 16,35 | 16,35 | 0,62% | 1.875,00 |
| 01.11.2024 | 16,55 | 16,65 | 16,25 | 16,25 | -1,22% | 7.494,00 |
| 31.10.2024 | 16,55 | 16,60 | 16,45 | 16,45 | -0,30% | 2.190,00 |
| 30.10.2024 | 16,85 | 16,85 | 16,50 | 16,50 | -2,37% | 3.986,00 |
| 29.10.2024 | 16,75 | 16,95 | 16,40 | 16,90 | 1,81% | 2.988,00 |
| 28.10.2024 | 16,95 | 16,95 | 16,55 | 16,60 | -1,48% | 1.116,00 |
| 25.10.2024 | 16,75 | 16,90 | 16,45 | 16,85 | 2,12% | 5.046,00 |
| 24.10.2024 | 16,85 | 17,15 | 16,30 | 16,50 | -1,49% | 7.356,00 |
| 23.10.2024 | 16,45 | 16,75 | 16,45 | 16,75 | 1,82% | 2.256,00 |
| 22.10.2024 | 16,90 | 16,90 | 16,45 | 16,45 | -3,80% | 4.886,00 |
| 21.10.2024 | 16,85 | 17,20 | 16,85 | 17,10 | -0,29% | 4.709,00 |
| 18.10.2024 | 17,15 | 17,20 | 17,10 | 17,15 | -0,29% | 3.051,00 |
| 17.10.2024 | 17,15 | 17,20 | 17,10 | 17,20 | -0,29% | 4.132,00 |