Echtzeit-Aktienkurs Villeroy & Boch AG
Bid:
Ask:
Aktienkurse zur Villeroy & Boch AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.10.2025 | 15,95 | 15,95 | 15,65 | 15,65 | 0,00% | 1.085,00 |
| 15.10.2025 | 15,80 | 16,00 | 15,65 | 15,65 | 0,00% | 3.006,00 |
| 14.10.2025 | 15,80 | 15,90 | 15,65 | 15,65 | -0,63% | 2.515,00 |
| 13.10.2025 | 15,90 | 16,70 | 15,60 | 15,75 | -0,32% | 14.887,00 |
| 10.10.2025 | 15,60 | 15,80 | 15,55 | 15,80 | 1,61% | 4.306,00 |
| 09.10.2025 | 16,00 | 16,00 | 15,50 | 15,55 | -1,89% | 6.941,00 |
| 08.10.2025 | 15,75 | 15,85 | 15,55 | 15,85 | 0,32% | 6.836,00 |
| 07.10.2025 | 15,95 | 16,00 | 15,70 | 15,80 | -0,32% | 6.257,00 |
| 06.10.2025 | 15,90 | 16,10 | 15,80 | 15,85 | -0,31% | 7.182,00 |
| 03.10.2025 | 16,35 | 16,35 | 15,90 | 15,90 | -2,15% | 6.361,00 |
| 02.10.2025 | 15,95 | 16,45 | 15,95 | 16,25 | 2,20% | 12.712,00 |
| 01.10.2025 | 16,15 | 16,15 | 15,90 | 15,90 | -0,93% | 3.040,00 |
| 30.09.2025 | 16,40 | 16,45 | 15,90 | 16,05 | -1,23% | 10.536,00 |
| 29.09.2025 | 16,00 | 16,45 | 16,00 | 16,25 | 0,31% | 534,00 |
| 26.09.2025 | 16,45 | 16,45 | 16,20 | 16,20 | 0,00% | 794,00 |
| 25.09.2025 | 16,20 | 16,30 | 16,10 | 16,20 | 0,93% | 2.993,00 |
| 24.09.2025 | 16,00 | 16,30 | 15,90 | 16,05 | -1,83% | 10.691,00 |
| 23.09.2025 | 16,75 | 16,75 | 16,35 | 16,35 | -1,51% | 3.133,00 |
| 22.09.2025 | 16,55 | 17,05 | 16,40 | 16,60 | 0,30% | 7.677,00 |
| 19.09.2025 | 16,55 | 16,65 | 16,55 | 16,55 | 0,30% | 773,00 |
| 18.09.2025 | 16,55 | 16,70 | 16,50 | 16,50 | 0,61% | 1.637,00 |
| 17.09.2025 | 16,65 | 16,85 | 16,35 | 16,40 | -2,38% | 6.149,00 |
| 16.09.2025 | 16,90 | 16,90 | 16,50 | 16,80 | 0,30% | 6.860,00 |
| 15.09.2025 | 16,75 | 16,90 | 16,70 | 16,75 | -0,89% | 4.726,00 |
| 12.09.2025 | 16,95 | 16,95 | 16,75 | 16,90 | 0,30% | 411,00 |
| 05.09.2025 | 16,85 | 16,95 | 16,65 | 16,85 | 0,30% | 2.610,00 |
| 04.09.2025 | 16,80 | 16,90 | 16,65 | 16,80 | 1,20% | 2.558,00 |
| 03.09.2025 | 16,85 | 16,85 | 16,55 | 16,60 | -1,48% | 5.634,00 |
| 02.09.2025 | 17,35 | 17,35 | 16,85 | 16,85 | -1,46% | 4.864,00 |
| 01.09.2025 | 17,15 | 17,15 | 16,90 | 17,10 | 0,59% | 1.413,00 |
| 29.08.2025 | 16,85 | 17,40 | 16,85 | 17,00 | 0,89% | 2.155,00 |
| 28.08.2025 | 16,90 | 17,20 | 16,85 | 16,85 | -0,30% | 3.561,00 |
| 27.08.2025 | 16,95 | 17,00 | 16,90 | 16,90 | -0,59% | 1.692,00 |
| 26.08.2025 | 16,95 | 17,10 | 16,90 | 17,00 | -0,29% | 1.056,00 |
| 25.08.2025 | 16,95 | 17,25 | 16,95 | 17,05 | 0,59% | 6.177,00 |
| 22.08.2025 | 17,00 | 17,10 | 16,85 | 16,95 | -1,74% | 1.330,00 |
| 21.08.2025 | 17,25 | 17,25 | 17,05 | 17,25 | 0,58% | 428,00 |
| 20.08.2025 | 17,25 | 17,25 | 17,00 | 17,15 | -0,58% | 3.075,00 |
| 19.08.2025 | 17,35 | 17,40 | 17,15 | 17,25 | 0,29% | 3.162,00 |
| 18.08.2025 | 17,30 | 17,55 | 17,10 | 17,20 | -1,15% | 1.575,00 |
| 15.08.2025 | 17,45 | 17,45 | 17,10 | 17,40 | 0,29% | 4.602,00 |
| 14.08.2025 | 17,40 | 17,40 | 17,35 | 17,35 | 0,00% | 644,00 |
| 13.08.2025 | 17,30 | 17,50 | 17,30 | 17,35 | -0,57% | 6.224,00 |
| 12.08.2025 | 17,35 | 17,55 | 17,35 | 17,45 | 0,58% | 4.205,00 |
| 11.08.2025 | 17,50 | 17,50 | 17,35 | 17,35 | -1,14% | 1.937,00 |
| 08.08.2025 | 17,50 | 17,80 | 17,50 | 17,55 | 1,15% | 2.320,00 |
| 07.08.2025 | 17,45 | 17,45 | 17,20 | 17,35 | 0,29% | 4.745,00 |
| 06.08.2025 | 17,10 | 17,45 | 17,05 | 17,30 | 0,29% | 7.682,00 |
| 05.08.2025 | 17,80 | 17,95 | 17,25 | 17,25 | -1,99% | 5.910,00 |
| 04.08.2025 | 17,35 | 17,80 | 17,35 | 17,60 | 1,44% | 1.381,00 |
| 01.08.2025 | 17,25 | 17,35 | 17,10 | 17,35 | 1,46% | 1.037,00 |
| 31.07.2025 | 17,50 | 17,50 | 17,05 | 17,10 | -4,20% | 7.789,00 |
| 30.07.2025 | 17,80 | 17,90 | 17,60 | 17,85 | 0,85% | 4.769,00 |
| 29.07.2025 | 18,10 | 18,10 | 17,50 | 17,70 | -1,39% | 3.178,00 |