16,875€
0,15%
Echtzeit-Aktienkurs Villeroy & Boch AG
Bid:
Ask:
Aktienkurse zur Villeroy & Boch AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.07.2025 | 18,05 | 18,10 | 17,85 | 17,95 | 0,00% | 3.576,00 |
| 25.07.2025 | 17,70 | 18,00 | 17,30 | 17,95 | 1,13% | 7.731,00 |
| 24.07.2025 | 17,80 | 18,00 | 17,70 | 17,75 | 0,28% | 3.820,00 |
| 23.07.2025 | 18,00 | 18,00 | 17,70 | 17,70 | -1,39% | 4.971,00 |
| 22.07.2025 | 17,65 | 17,95 | 17,55 | 17,95 | 0,56% | 2.250,00 |
| 21.07.2025 | 18,15 | 18,30 | 17,75 | 17,85 | -0,83% | 4.051,00 |
| 18.07.2025 | 17,60 | 18,00 | 17,50 | 18,00 | 1,69% | 1.782,00 |
| 17.07.2025 | 17,85 | 18,00 | 17,70 | 17,70 | -0,84% | 1.906,00 |
| 16.07.2025 | 17,80 | 18,00 | 17,65 | 17,85 | 0,56% | 2.569,00 |
| 15.07.2025 | 17,80 | 17,90 | 17,70 | 17,75 | 0,57% | 2.936,00 |
| 14.07.2025 | 17,85 | 18,05 | 17,65 | 17,65 | -1,94% | 3.950,00 |
| 11.07.2025 | 17,95 | 18,00 | 17,75 | 18,00 | 1,12% | 4.880,00 |
| 10.07.2025 | 17,70 | 18,00 | 17,70 | 17,80 | 0,00% | 8.097,00 |
| 09.07.2025 | 17,95 | 18,00 | 17,80 | 17,80 | -0,28% | 5.768,00 |
| 08.07.2025 | 17,90 | 17,95 | 17,80 | 17,85 | -0,56% | 3.303,00 |
| 07.07.2025 | 18,00 | 18,00 | 17,80 | 17,95 | -0,28% | 6.727,00 |
| 04.07.2025 | 17,85 | 18,00 | 17,85 | 18,00 | 0,84% | 964,00 |
| 03.07.2025 | 18,15 | 18,15 | 17,85 | 17,85 | -1,65% | 1.036,00 |
| 02.07.2025 | 18,15 | 18,20 | 17,90 | 18,15 | 0,83% | 4.050,00 |
| 01.07.2025 | 18,15 | 18,20 | 17,90 | 18,00 | -0,55% | 5.967,00 |
| 30.06.2025 | 18,15 | 18,35 | 17,80 | 18,10 | 0,84% | 9.571,00 |
| 27.06.2025 | 17,95 | 18,25 | 17,95 | 17,95 | -0,83% | 8.786,00 |
| 26.06.2025 | 17,70 | 18,15 | 17,45 | 18,10 | 7,42% | 23.362,00 |
| 25.06.2025 | 16,60 | 16,85 | 16,55 | 16,85 | 0,30% | 1.300,00 |
| 24.06.2025 | 16,80 | 17,00 | 16,80 | 16,80 | -1,18% | 670,00 |
| 23.06.2025 | 16,65 | 17,00 | 16,50 | 17,00 | 1,80% | 3.720,00 |
| 20.06.2025 | 17,55 | 17,55 | 16,55 | 16,70 | -1,18% | 10.253,00 |
| 19.06.2025 | 16,90 | 17,10 | 16,85 | 16,90 | -0,29% | 1.290,00 |
| 18.06.2025 | 16,70 | 16,95 | 16,70 | 16,95 | 0,89% | 661,00 |
| 17.06.2025 | 16,95 | 16,95 | 16,80 | 16,80 | -0,88% | 1.225,00 |
| 16.06.2025 | 17,30 | 17,40 | 16,95 | 16,95 | -1,74% | 43.109,00 |
| 13.06.2025 | 17,25 | 17,40 | 17,25 | 17,25 | -2,54% | 5.805,00 |
| 12.06.2025 | 17,50 | 17,70 | 17,30 | 17,70 | 1,14% | 3.973,00 |
| 11.06.2025 | 17,40 | 17,50 | 17,05 | 17,50 | 1,45% | 10.624,00 |
| 10.06.2025 | 17,40 | 17,40 | 17,15 | 17,25 | -0,86% | 12.730,00 |
| 09.06.2025 | 17,40 | 17,40 | 17,25 | 17,40 | 0,29% | 6.852,00 |
| 06.06.2025 | 17,55 | 17,60 | 17,05 | 17,35 | -0,29% | 24.235,00 |
| 05.06.2025 | 16,85 | 17,40 | 16,75 | 17,40 | 3,57% | 7.507,00 |
| 04.06.2025 | 16,90 | 16,90 | 16,75 | 16,80 | -0,59% | 2.594,00 |
| 03.06.2025 | 16,75 | 16,90 | 16,70 | 16,90 | 0,90% | 7.585,00 |
| 02.06.2025 | 16,50 | 16,85 | 16,20 | 16,75 | 0,90% | 8.669,00 |
| 30.05.2025 | 17,00 | 17,00 | 16,30 | 16,60 | -1,78% | 8.138,00 |
| 29.05.2025 | 16,80 | 17,10 | 16,70 | 16,90 | 0,60% | 7.704,00 |
| 28.05.2025 | 16,70 | 16,80 | 16,60 | 16,80 | 0,30% | 2.891,00 |
| 27.05.2025 | 16,75 | 16,75 | 16,55 | 16,75 | 0,30% | 973,00 |
| 26.05.2025 | 16,55 | 16,70 | 16,50 | 16,70 | 0,00% | 789,00 |
| 23.05.2025 | 16,75 | 16,80 | 16,45 | 16,70 | -0,30% | 4.090,00 |
| 22.05.2025 | 16,75 | 16,80 | 16,70 | 16,75 | 0,00% | 4.818,00 |
| 21.05.2025 | 16,75 | 16,80 | 16,70 | 16,75 | 0,00% | 2.794,00 |
| 20.05.2025 | 16,60 | 16,95 | 16,60 | 16,75 | 1,82% | 3.362,00 |
| 19.05.2025 | 16,50 | 16,95 | 16,20 | 16,45 | 0,30% | 20.665,00 |
| 16.05.2025 | 16,55 | 16,95 | 16,20 | 16,40 | -0,30% | 8.443,00 |
| 15.05.2025 | 16,40 | 17,30 | 16,30 | 16,45 | 0,61% | 15.092,00 |
| 14.05.2025 | 17,00 | 17,00 | 16,15 | 16,35 | -3,25% | 10.354,00 |
| 13.05.2025 | 16,95 | 17,20 | 16,90 | 16,90 | -0,88% | 5.059,00 |
| 12.05.2025 | 16,85 | 17,35 | 16,80 | 17,05 | -3,67% | 9.911,00 |
| 09.05.2025 | 17,70 | 17,75 | 17,40 | 17,70 | -0,84% | 7.732,00 |
| 08.05.2025 | 17,80 | 17,90 | 17,55 | 17,85 | 1,13% | 11.831,00 |
| 07.05.2025 | 17,65 | 17,80 | 17,50 | 17,65 | 0,86% | 5.971,00 |
| 06.05.2025 | 17,65 | 17,80 | 17,50 | 17,50 | -0,28% | 6.506,00 |
| 05.05.2025 | 17,90 | 18,00 | 17,40 | 17,55 | -1,96% | 10.764,00 |
| 02.05.2025 | 17,35 | 17,90 | 17,35 | 17,90 | 3,77% | 3.031,00 |
| 30.04.2025 | 16,95 | 17,50 | 16,95 | 17,25 | 2,07% | 5.744,00 |
| 29.04.2025 | 17,05 | 17,25 | 16,90 | 16,90 | -0,59% | 2.160,00 |
| 28.04.2025 | 16,85 | 17,05 | 16,85 | 17,00 | 0,00% | 2.322,00 |
| 25.04.2025 | 17,00 | 17,25 | 16,80 | 17,00 | 0,89% | 8.305,00 |
| 24.04.2025 | 16,90 | 17,00 | 16,75 | 16,85 | 0,60% | 2.724,00 |
| 23.04.2025 | 17,10 | 17,25 | 16,75 | 16,75 | -1,47% | 3.487,00 |
| 22.04.2025 | 17,00 | 17,20 | 16,40 | 17,00 | 1,49% | 8.524,00 |
| 17.04.2025 | 17,40 | 17,40 | 16,70 | 16,75 | -2,90% | 5.231,00 |
| 16.04.2025 | 17,05 | 17,25 | 16,90 | 17,25 | 0,58% | 1.620,00 |