Echtzeit-Aktienkurs Villeroy & Boch AG
Bid:
Ask:
Aktienkurse zur Villeroy & Boch AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2025 | 17,20 | 17,80 | 17,15 | 17,15 | 0,88% | 4.216,00 |
| 14.04.2025 | 16,70 | 17,40 | 16,70 | 17,00 | 0,89% | 1.511,00 |
| 11.04.2025 | 16,80 | 17,15 | 16,80 | 16,85 | 0,90% | 1.818,00 |
| 10.04.2025 | 16,95 | 17,15 | 16,60 | 16,70 | 3,41% | 4.115,00 |
| 09.04.2025 | 16,05 | 16,70 | 15,95 | 16,15 | -3,00% | 5.551,00 |
| 08.04.2025 | 16,55 | 17,05 | 16,55 | 16,65 | 1,22% | 7.474,00 |
| 07.04.2025 | 16,05 | 16,55 | 15,00 | 16,45 | -0,30% | 11.512,00 |
| 04.04.2025 | 17,40 | 17,50 | 16,05 | 16,50 | -5,44% | 8.972,00 |
| 03.04.2025 | 17,45 | 18,20 | 17,30 | 17,45 | 0,00% | 11.768,00 |
| 02.04.2025 | 18,00 | 18,10 | 17,45 | 17,45 | -1,97% | 5.175,00 |
| 01.04.2025 | 17,55 | 18,15 | 17,55 | 17,80 | 2,30% | 2.407,00 |
| 31.03.2025 | 18,20 | 18,20 | 17,30 | 17,40 | -4,40% | 5.067,00 |
| 28.03.2025 | 18,30 | 18,50 | 18,20 | 18,20 | -0,27% | 3.541,00 |
| 27.03.2025 | 17,95 | 18,25 | 17,95 | 18,25 | 2,82% | 2.927,00 |
| 26.03.2025 | 17,80 | 18,10 | 17,75 | 17,75 | 0,57% | 5.578,00 |
| 25.03.2025 | 17,05 | 17,70 | 17,05 | 17,65 | 2,62% | 4.189,00 |
| 24.03.2025 | 17,90 | 18,00 | 17,20 | 17,20 | -2,82% | 7.363,00 |
| 21.03.2025 | 18,05 | 18,35 | 17,70 | 17,70 | -1,67% | 8.657,00 |
| 20.03.2025 | 18,10 | 18,30 | 17,90 | 18,00 | 1,69% | 12.152,00 |
| 19.03.2025 | 17,95 | 18,00 | 17,60 | 17,70 | 3,21% | 13.378,00 |
| 18.03.2025 | 17,25 | 17,55 | 17,10 | 17,15 | 0,00% | 17.623,00 |
| 17.03.2025 | 16,95 | 17,30 | 16,65 | 17,15 | 4,26% | 30.990,00 |
| 14.03.2025 | 16,00 | 16,80 | 16,00 | 16,45 | 4,11% | 16.086,00 |
| 13.03.2025 | 16,35 | 16,40 | 15,60 | 15,80 | -2,77% | 22.977,00 |
| 12.03.2025 | 16,00 | 16,45 | 16,00 | 16,25 | 2,85% | 7.212,00 |
| 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 |