15,700€
0,96%
Echtzeit-Aktienkurs Villeroy & Boch AG
Bid:
Ask:
Aktienkurse zur Villeroy & Boch AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2026 | 16,10 | 16,10 | 15,55 | 15,55 | -2,20% | 2.480,00 |
| 29.06.2026 | 15,80 | 16,00 | 15,75 | 15,90 | -0,31% | 893,00 |
| 26.06.2026 | 15,85 | 16,10 | 15,85 | 15,95 | -0,62% | 1.727,00 |
| 25.06.2026 | 15,80 | 16,10 | 15,80 | 16,05 | 2,56% | 1.032,00 |
| 24.06.2026 | 15,75 | 15,75 | 15,55 | 15,65 | -1,88% | 2.801,00 |
| 23.06.2026 | 16,10 | 16,10 | 15,75 | 15,95 | 0,31% | 1.627,00 |
| 22.06.2026 | 15,85 | 16,05 | 15,80 | 15,90 | -0,93% | 3.922,00 |
| 19.06.2026 | 15,85 | 16,10 | 15,75 | 16,05 | 0,94% | 2.152,00 |
| 18.06.2026 | 15,90 | 15,95 | 15,75 | 15,90 | 0,95% | 1.464,00 |
| 17.06.2026 | 15,80 | 15,95 | 15,75 | 15,75 | -1,25% | 928,00 |
| 16.06.2026 | 15,75 | 16,05 | 15,70 | 15,95 | 0,95% | 4.119,00 |
| 15.06.2026 | 16,45 | 16,45 | 15,70 | 15,80 | 0,00% | 2.820,00 |
| 12.06.2026 | 15,90 | 15,95 | 15,80 | 15,80 | -1,56% | 486,00 |
| 11.06.2026 | 15,85 | 16,05 | 15,75 | 16,05 | 2,23% | 1.281,00 |
| 10.06.2026 | 15,75 | 15,85 | 15,70 | 15,70 | -1,57% | 1.967,00 |
| 09.06.2026 | 16,00 | 16,05 | 15,85 | 15,95 | -1,24% | 2.719,00 |
| 08.06.2026 | 16,50 | 16,50 | 15,95 | 16,15 | 0,00% | 1.902,00 |
| 05.06.2026 | 15,90 | 16,35 | 15,90 | 16,15 | -1,22% | 674,00 |
| 04.06.2026 | 15,75 | 16,35 | 15,75 | 16,35 | 3,48% | 4.298,00 |
| 03.06.2026 | 16,20 | 16,35 | 15,80 | 15,80 | -3,36% | 4.916,00 |
| 02.06.2026 | 15,75 | 16,40 | 15,75 | 16,35 | 4,14% | 3.852,00 |
| 01.06.2026 | 16,20 | 16,20 | 15,70 | 15,70 | -2,18% | 5.873,00 |
| 29.05.2026 | 16,50 | 16,50 | 16,05 | 16,05 | -2,13% | 7.450,00 |
| 28.05.2026 | 16,50 | 16,50 | 16,30 | 16,40 | -0,91% | 1.109,00 |
| 27.05.2026 | 16,35 | 16,55 | 16,25 | 16,55 | 2,16% | 665,00 |
| 26.05.2026 | 16,35 | 16,55 | 16,20 | 16,20 | -0,31% | 3.304,00 |
| 25.05.2026 | 16,25 | 16,40 | 16,20 | 16,25 | 0,62% | 1.144,00 |
| 22.05.2026 | 16,10 | 16,15 | 15,95 | 16,15 | 0,94% | 1.529,00 |
| 21.05.2026 | 16,30 | 16,35 | 15,90 | 16,00 | -3,03% | 15.083,00 |
| 20.05.2026 | 16,00 | 16,50 | 16,00 | 16,50 | 3,13% | 821,00 |
| 19.05.2026 | 16,30 | 16,30 | 16,00 | 16,00 | -0,62% | 3.433,00 |
| 18.05.2026 | 16,40 | 16,40 | 16,00 | 16,10 | -3,01% | 3.614,00 |
| 15.05.2026 | 16,50 | 16,60 | 16,30 | 16,60 | 1,53% | 1.521,00 |
| 14.05.2026 | 16,50 | 16,50 | 16,25 | 16,35 | 0,31% | 1.843,00 |
| 13.05.2026 | 16,65 | 16,70 | 16,30 | 16,30 | -0,91% | 6.793,00 |
| 12.05.2026 | 16,50 | 16,50 | 16,00 | 16,45 | -3,52% | 7.284,00 |
| 11.05.2026 | 15,90 | 17,05 | 15,90 | 17,05 | -1,16% | 12.730,00 |
| 08.05.2026 | 17,85 | 17,85 | 17,05 | 17,25 | -3,09% | 6.973,00 |
| 07.05.2026 | 17,60 | 17,80 | 17,50 | 17,80 | 2,01% | 4.144,00 |
| 06.05.2026 | 17,65 | 17,65 | 17,30 | 17,45 | -0,29% | 3.072,00 |
| 05.05.2026 | 17,85 | 17,85 | 17,50 | 17,50 | -1,96% | 1.264,00 |
| 04.05.2026 | 17,60 | 17,85 | 17,40 | 17,85 | 2,00% | 2.988,00 |
| 30.04.2026 | 17,50 | 17,70 | 17,40 | 17,50 | -0,28% | 1.730,00 |
| 29.04.2026 | 17,60 | 17,75 | 17,50 | 17,55 | -0,28% | 4.685,00 |
| 28.04.2026 | 17,05 | 17,60 | 17,00 | 17,60 | 3,53% | 8.633,00 |
| 27.04.2026 | 17,40 | 17,40 | 17,00 | 17,00 | -1,16% | 12.048,00 |
| 24.04.2026 | 17,50 | 17,60 | 17,15 | 17,20 | -3,64% | 3.323,00 |
| 23.04.2026 | 17,85 | 17,85 | 17,50 | 17,85 | 1,13% | 1.851,00 |
| 22.04.2026 | 17,80 | 17,95 | 17,55 | 17,65 | -0,84% | 3.439,00 |
| 21.04.2026 | 17,55 | 17,80 | 17,35 | 17,80 | 1,71% | 4.478,00 |
| 20.04.2026 | 17,55 | 17,95 | 17,35 | 17,50 | -1,96% | 6.299,00 |
| 17.04.2026 | 17,80 | 17,90 | 17,55 | 17,85 | 1,13% | 2.324,00 |
| 16.04.2026 | 17,95 | 17,95 | 17,55 | 17,65 | -2,49% | 1.453,00 |
| 15.04.2026 | 17,55 | 18,10 | 17,55 | 18,10 | 3,72% | 1.541,00 |
| 14.04.2026 | 17,55 | 17,75 | 17,40 | 17,45 | 0,58% | 2.235,00 |
| 13.04.2026 | 17,45 | 17,65 | 17,35 | 17,35 | -1,70% | 2.672,00 |
| 10.04.2026 | 17,35 | 17,65 | 17,35 | 17,65 | 2,32% | 1.552,00 |
| 09.04.2026 | 17,10 | 17,45 | 17,05 | 17,25 | 0,00% | 1.332,00 |
| 08.04.2026 | 17,35 | 17,65 | 17,20 | 17,25 | 1,47% | 5.956,00 |
| 07.04.2026 | 17,10 | 17,20 | 16,90 | 17,00 | 0,00% | 2.287,00 |
| 02.04.2026 | 16,90 | 17,35 | 16,65 | 17,00 | 0,00% | 6.705,00 |
| 01.04.2026 | 17,80 | 17,80 | 17,00 | 17,00 | -0,58% | 3.073,00 |
| 31.03.2026 | 16,90 | 17,20 | 16,90 | 17,10 | 2,40% | 2.035,00 |
| 30.03.2026 | 16,60 | 16,85 | 16,55 | 16,70 | 0,60% | 1.091,00 |
| 27.03.2026 | 17,15 | 17,15 | 16,60 | 16,60 | -2,35% | 3.533,00 |
| 26.03.2026 | 17,40 | 17,40 | 16,85 | 17,00 | -0,58% | 7.383,00 |
| 25.03.2026 | 16,50 | 17,30 | 16,50 | 17,10 | 2,40% | 4.132,00 |
| 24.03.2026 | 16,90 | 16,90 | 16,40 | 16,70 | -0,30% | 4.364,00 |
| 23.03.2026 | 16,70 | 16,80 | 16,25 | 16,75 | -1,47% | 5.027,00 |
| 20.03.2026 | 17,00 | 17,45 | 16,85 | 17,00 | 0,29% | 10.248,00 |
| 19.03.2026 | 18,00 | 18,20 | 16,95 | 16,95 | -7,12% | 21.482,00 |
| 18.03.2026 | 17,75 | 18,30 | 17,75 | 18,25 | 3,69% | 5.559,00 |
| 17.03.2026 | 18,00 | 18,10 | 17,60 | 17,60 | -2,49% | 7.452,00 |
| 16.03.2026 | 18,20 | 18,25 | 18,05 | 18,05 | -0,55% | 9.916,00 |
| 13.03.2026 | 18,35 | 18,35 | 18,10 | 18,15 | -2,16% | 2.491,00 |
| 12.03.2026 | 18,40 | 18,90 | 18,20 | 18,55 | 1,64% | 4.032,00 |
| 11.03.2026 | 18,15 | 18,50 | 18,15 | 18,25 | 0,00% | 3.655,00 |
| 10.03.2026 | 18,30 | 18,30 | 18,25 | 18,25 | 0,83% | 2.073,00 |
| 09.03.2026 | 18,75 | 18,75 | 18,10 | 18,10 | -1,63% | 7.243,00 |
| 06.03.2026 | 19,00 | 19,00 | 18,40 | 18,40 | -2,39% | 2.141,00 |
| 05.03.2026 | 18,40 | 18,85 | 18,40 | 18,85 | 3,29% | 1.153,00 |
| 04.03.2026 | 18,15 | 18,80 | 18,15 | 18,25 | 0,27% | 7.972,00 |
| 03.03.2026 | 18,70 | 19,15 | 18,10 | 18,20 | -4,46% | 10.481,00 |
| 02.03.2026 | 19,30 | 19,30 | 18,65 | 19,05 | -2,56% | 6.926,00 |
| 27.02.2026 | 19,75 | 19,80 | 19,25 | 19,55 | 4,83% | 37.308,00 |
| 26.02.2026 | 18,60 | 18,70 | 18,50 | 18,65 | 0,81% | 6.122,00 |
| 25.02.2026 | 18,65 | 18,80 | 18,50 | 18,50 | -1,60% | 1.651,00 |
| 24.02.2026 | 18,75 | 18,80 | 18,65 | 18,80 | -0,53% | 876,00 |
| 23.02.2026 | 18,95 | 18,95 | 18,60 | 18,90 | -1,05% | 3.740,00 |
| 20.02.2026 | 18,70 | 19,20 | 18,70 | 19,10 | 1,33% | 2.291,00 |
| 19.02.2026 | 18,95 | 18,95 | 18,50 | 18,85 | -1,31% | 3.966,00 |
| 18.02.2026 | 19,35 | 19,35 | 18,90 | 19,10 | -0,52% | 2.282,00 |
| 17.02.2026 | 18,55 | 19,20 | 18,55 | 19,20 | 2,95% | 1.090,00 |
| 16.02.2026 | 19,10 | 19,10 | 18,55 | 18,65 | -3,87% | 3.936,00 |
| 13.02.2026 | 19,40 | 19,45 | 19,25 | 19,40 | 0,26% | 1.501,00 |
| 12.02.2026 | 19,30 | 19,35 | 19,15 | 19,35 | 1,04% | 5.441,00 |
| 11.02.2026 | 19,25 | 19,35 | 18,95 | 19,15 | 0,00% | 5.176,00 |
| 10.02.2026 | 18,95 | 19,65 | 18,95 | 19,15 | 1,32% | 19.524,00 |
| 09.02.2026 | 18,75 | 18,90 | 18,50 | 18,90 | 1,07% | 7.741,00 |
| 06.02.2026 | 18,75 | 18,90 | 18,60 | 18,70 | -0,27% | 13.556,00 |