17,925€
-1,24%
Echtzeit-Aktienkurs Villeroy & Boch AG
Bid:
Ask:
Aktienkurse zur Villeroy & Boch AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 18,15 | 18,15 | 17,90 | 18,00 | -0,83% | 1.015,00 |
| 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 |
| 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 |