15,150€
Echtzeit-Aktienkurs Villeroy & Boch AG
Bid:
Ask:
Aktienkurse zur Villeroy & Boch AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 15,25 | 15,30 | 15,15 | 15,25 | 0,66% | 3.445,00 |
| 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 |
| 16.10.2024 | 17,20 | 17,40 | 17,10 | 17,25 | 0,29% | 8.542,00 |
| 15.10.2024 | 17,15 | 17,20 | 17,10 | 17,20 | 0,29% | 310,00 |
| 14.10.2024 | 17,10 | 17,15 | 17,00 | 17,15 | 0,88% | 2.359,00 |
| 11.10.2024 | 16,90 | 17,20 | 16,90 | 17,00 | 0,00% | 1.922,00 |
| 10.10.2024 | 16,95 | 17,00 | 16,90 | 17,00 | 0,59% | 1.006,00 |
| 09.10.2024 | 17,00 | 17,00 | 16,80 | 16,90 | -0,88% | 1.914,00 |
| 08.10.2024 | 17,35 | 17,35 | 17,00 | 17,05 | -1,16% | 1.673,00 |
| 07.10.2024 | 17,05 | 17,35 | 17,05 | 17,25 | 0,29% | 2.606,00 |
| 04.10.2024 | 17,30 | 17,35 | 17,15 | 17,20 | -0,29% | 4.441,00 |
| 03.10.2024 | 17,20 | 17,25 | 17,15 | 17,25 | 0,29% | 163,00 |
| 02.10.2024 | 17,25 | 17,25 | 17,15 | 17,20 | 0,00% | 1.877,00 |
| 01.10.2024 | 17,15 | 17,20 | 17,00 | 17,20 | 1,18% | 2.333,00 |
| 30.09.2024 | 17,20 | 17,30 | 17,00 | 17,00 | 0,00% | 945,00 |
| 27.09.2024 | 17,00 | 17,25 | 17,00 | 17,00 | -0,58% | 255,00 |
| 26.09.2024 | 16,65 | 17,20 | 16,65 | 17,10 | 1,79% | 2.386,00 |
| 25.09.2024 | 17,10 | 17,30 | 16,65 | 16,80 | -0,59% | 3.163,00 |
| 24.09.2024 | 16,70 | 17,00 | 16,70 | 16,90 | 0,30% | 1.287,00 |
| 23.09.2024 | 16,90 | 16,95 | 16,60 | 16,85 | 0,60% | 1.942,00 |
| 20.09.2024 | 16,95 | 16,95 | 16,75 | 16,75 | -1,47% | 1.042,00 |
| 19.09.2024 | 16,90 | 17,00 | 16,90 | 17,00 | 0,59% | 190,00 |
| 18.09.2024 | 16,75 | 16,90 | 16,50 | 16,90 | 0,00% | 1.772,00 |
| 17.09.2024 | 16,75 | 17,05 | 16,75 | 16,90 | 0,30% | 2.698,00 |
| 16.09.2024 | 17,00 | 17,10 | 16,85 | 16,85 | 0,00% | 354,00 |
| 13.09.2024 | 16,75 | 17,05 | 16,75 | 16,85 | 0,00% | 5.780,00 |
| 12.09.2024 | 16,90 | 16,95 | 16,75 | 16,85 | 1,20% | 1.552,00 |
| 11.09.2024 | 16,70 | 16,90 | 16,65 | 16,65 | -0,30% | 456,00 |
| 10.09.2024 | 16,90 | 16,90 | 16,65 | 16,70 | -0,30% | 5.174,00 |
| 09.09.2024 | 16,75 | 16,90 | 16,65 | 16,75 | -0,30% | 1.059,00 |
| 06.09.2024 | 16,90 | 16,90 | 16,70 | 16,80 | 0,60% | 350,00 |
| 05.09.2024 | 16,60 | 16,70 | 16,55 | 16,70 | 0,91% | 203,00 |
| 04.09.2024 | 16,85 | 16,85 | 16,55 | 16,55 | -0,60% | 1.317,00 |
| 03.09.2024 | 16,70 | 16,80 | 16,60 | 16,65 | 0,60% | 1.400,00 |
| 02.09.2024 | 16,75 | 16,80 | 16,55 | 16,55 | -0,90% | 4.441,00 |
| 30.08.2024 | 16,75 | 16,80 | 16,50 | 16,70 | 0,30% | 1.152,00 |
| 29.08.2024 | 16,50 | 16,65 | 16,50 | 16,65 | -0,30% | 103,00 |
| 28.08.2024 | 16,65 | 16,75 | 16,60 | 16,70 | 0,30% | 1.028,00 |
| 27.08.2024 | 16,50 | 16,65 | 16,45 | 16,65 | -0,30% | 700,00 |
| 26.08.2024 | 16,80 | 16,80 | 16,55 | 16,70 | -0,30% | 764,00 |
| 23.08.2024 | 16,50 | 16,85 | 16,50 | 16,75 | 1,82% | 2.868,00 |
| 22.08.2024 | 16,75 | 16,80 | 16,45 | 16,45 | -3,52% | 4.060,00 |
| 21.08.2024 | 17,05 | 17,25 | 17,05 | 17,05 | 1,79% | 1.205,00 |
| 20.08.2024 | 16,65 | 16,85 | 16,60 | 16,75 | 0,60% | 4.651,00 |
| 19.08.2024 | 16,80 | 16,80 | 16,60 | 16,65 | -0,30% | 454,00 |
| 16.08.2024 | 16,80 | 16,85 | 16,60 | 16,70 | -0,60% | 798,00 |
| 15.08.2024 | 16,70 | 16,90 | 16,60 | 16,80 | 1,51% | 3.517,00 |
| 14.08.2024 | 16,95 | 16,95 | 16,55 | 16,55 | -1,78% | 1.346,00 |
| 13.08.2024 | 16,75 | 16,85 | 16,70 | 16,85 | 0,30% | 399,00 |
| 12.08.2024 | 16,70 | 16,90 | 16,70 | 16,80 | 1,20% | 985,00 |
| 09.08.2024 | 16,85 | 16,85 | 16,60 | 16,60 | -0,60% | 425,00 |
| 08.08.2024 | 17,05 | 17,05 | 16,65 | 16,70 | -1,47% | 3.073,00 |
| 07.08.2024 | 17,15 | 17,15 | 16,70 | 16,95 | -0,88% | 672,00 |
| 06.08.2024 | 16,15 | 17,10 | 16,15 | 17,10 | 7,21% | 7.408,00 |