11,975€
1,91%
Echtzeit-Aktienkurs Villeroy & Boch AG
Bid:
Ask:
Aktienkurse zur Villeroy & Boch AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 11,90 | 12,00 | 11,65 | 11,80 | 0,43% | 5.199,00 |
| 20.10.2026 | 11,95 | 12,05 | 11,65 | 11,75 | -1,67% | 11.955,00 |
| 19.10.2026 | 11,75 | 12,00 | 11,75 | 11,95 | 2,58% | 11.747,00 |
| 16.10.2026 | 12,25 | 12,50 | 11,65 | 11,65 | -4,51% | 22.874,00 |
| 15.10.2026 | 12,40 | 12,50 | 12,20 | 12,20 | -2,40% | 9.776,00 |
| 14.10.2026 | 12,35 | 12,70 | 12,25 | 12,50 | 0,00% | 18.307,00 |
| 13.10.2026 | 12,30 | 12,55 | 12,30 | 12,50 | 0,81% | 10.393,00 |
| 12.10.2026 | 12,60 | 12,60 | 12,35 | 12,40 | -1,98% | 6.801,00 |
| 09.10.2026 | 12,65 | 12,80 | 12,60 | 12,65 | -0,78% | 4.644,00 |
| 08.10.2026 | 12,95 | 13,00 | 12,75 | 12,75 | -1,92% | 7.001,00 |
| 07.10.2026 | 13,20 | 13,30 | 12,85 | 13,00 | -0,76% | 4.980,00 |
| 06.10.2026 | 13,10 | 13,30 | 13,00 | 13,10 | 0,00% | 3.617,00 |
| 05.10.2026 | 13,00 | 13,20 | 13,00 | 13,10 | 0,00% | 5.322,00 |
| 02.10.2026 | 13,05 | 13,55 | 13,00 | 13,10 | 0,38% | 3.946,00 |
| 01.10.2026 | 13,40 | 13,55 | 13,05 | 13,05 | -1,51% | 18.183,00 |
| 30.09.2026 | 13,50 | 13,70 | 13,25 | 13,25 | -2,57% | 18.097,00 |
| 29.09.2026 | 13,60 | 14,05 | 13,60 | 13,60 | 0,74% | 4.162,00 |
| 28.09.2026 | 13,70 | 13,80 | 13,50 | 13,50 | -1,10% | 4.948,00 |
| 25.09.2026 | 13,75 | 13,90 | 13,60 | 13,65 | -1,09% | 3.727,00 |
| 24.09.2026 | 13,70 | 14,00 | 13,70 | 13,80 | 1,10% | 2.190,00 |
| 23.09.2026 | 13,95 | 14,05 | 13,65 | 13,65 | -2,50% | 12.054,00 |
| 22.09.2026 | 14,35 | 14,35 | 14,00 | 14,00 | -3,11% | 2.139,00 |
| 21.09.2026 | 13,90 | 14,45 | 13,80 | 14,45 | 0,70% | 9.791,00 |
| 18.09.2026 | 14,10 | 14,50 | 14,05 | 14,35 | 1,77% | 9.602,00 |
| 17.09.2026 | 14,20 | 14,35 | 14,10 | 14,10 | -1,05% | 5.439,00 |
| 16.09.2026 | 14,30 | 14,45 | 14,05 | 14,25 | -0,35% | 5.697,00 |
| 15.09.2026 | 14,50 | 14,55 | 14,30 | 14,30 | -1,38% | 2.166,00 |
| 14.09.2026 | 14,75 | 14,75 | 14,40 | 14,50 | -0,68% | 3.840,00 |
| 11.09.2026 | 14,70 | 14,70 | 14,35 | 14,60 | -1,35% | 6.741,00 |
| 10.09.2026 | 14,65 | 14,80 | 14,65 | 14,80 | 1,02% | 3.802,00 |
| 09.09.2026 | 14,85 | 14,85 | 14,60 | 14,65 | -1,01% | 8.117,00 |
| 08.09.2026 | 14,70 | 14,85 | 14,70 | 14,80 | 0,34% | 6.315,00 |
| 07.09.2026 | 14,80 | 14,80 | 14,70 | 14,75 | -1,01% | 3.075,00 |
| 04.09.2026 | 14,80 | 14,90 | 14,65 | 14,90 | 0,68% | 9.271,00 |
| 03.09.2026 | 14,95 | 15,00 | 14,75 | 14,80 | -0,34% | 4.289,00 |
| 02.09.2026 | 14,95 | 14,95 | 14,80 | 14,85 | -0,67% | 5.823,00 |
| 01.09.2026 | 15,10 | 15,10 | 14,85 | 14,95 | -0,99% | 3.162,00 |
| 31.08.2026 | 14,85 | 15,10 | 14,85 | 15,10 | 0,33% | 9.301,00 |
| 28.08.2026 | 15,00 | 15,15 | 14,85 | 15,05 | -0,33% | 3.575,00 |
| 27.08.2026 | 15,10 | 15,10 | 14,90 | 15,10 | 0,67% | 9.129,00 |
| 26.08.2026 | 15,15 | 15,15 | 14,75 | 15,00 | -1,96% | 12.076,00 |
| 25.08.2026 | 15,05 | 15,30 | 14,90 | 15,30 | 2,34% | 10.776,00 |
| 24.08.2026 | 15,05 | 15,30 | 14,95 | 14,95 | -0,33% | 7.358,00 |
| 21.08.2026 | 15,10 | 15,10 | 15,00 | 15,00 | -1,64% | 13.656,00 |
| 20.08.2026 | 15,15 | 15,30 | 15,00 | 15,25 | 1,33% | 5.570,00 |
| 19.08.2026 | 15,00 | 15,30 | 15,00 | 15,05 | -0,33% | 8.371,00 |
| 18.08.2026 | 15,10 | 15,45 | 15,00 | 15,10 | 0,00% | 11.489,00 |
| 17.08.2026 | 15,30 | 15,35 | 15,10 | 15,10 | -2,27% | 17.390,00 |
| 14.08.2026 | 15,25 | 15,50 | 15,25 | 15,45 | -0,64% | 22.180,00 |
| 13.08.2026 | 15,45 | 15,55 | 15,45 | 15,55 | 0,32% | 10.401,00 |
| 12.08.2026 | 15,50 | 15,60 | 15,50 | 15,50 | 0,65% | 2.905,00 |
| 11.08.2026 | 15,65 | 15,70 | 15,40 | 15,40 | -0,96% | 13.115,00 |
| 10.08.2026 | 15,50 | 15,60 | 15,50 | 15,55 | 0,65% | 3.203,00 |
| 07.08.2026 | 15,60 | 15,65 | 15,45 | 15,45 | 0,00% | 804,00 |
| 06.08.2026 | 15,55 | 15,95 | 15,40 | 15,45 | 0,32% | 5.418,00 |
| 05.08.2026 | 15,50 | 15,65 | 15,40 | 15,40 | -1,91% | 4.812,00 |
| 04.08.2026 | 15,45 | 15,70 | 15,45 | 15,70 | 0,96% | 6.651,00 |
| 03.08.2026 | 15,60 | 15,65 | 15,50 | 15,55 | -0,32% | 4.215,00 |
| 31.07.2026 | 15,60 | 15,60 | 15,50 | 15,60 | 0,65% | 3.815,00 |
| 30.07.2026 | 15,65 | 15,65 | 15,40 | 15,50 | -0,96% | 4.577,00 |
| 29.07.2026 | 15,60 | 15,90 | 15,50 | 15,65 | 0,32% | 9.839,00 |
| 28.07.2026 | 15,75 | 15,95 | 15,60 | 15,60 | -0,95% | 7.789,00 |
| 27.07.2026 | 15,85 | 15,85 | 15,45 | 15,75 | 0,32% | 1.923,00 |
| 24.07.2026 | 15,60 | 15,75 | 15,60 | 15,70 | 0,00% | 2.176,00 |
| 23.07.2026 | 15,75 | 15,75 | 15,50 | 15,70 | 1,95% | 3.515,00 |
| 22.07.2026 | 15,75 | 15,75 | 15,40 | 15,40 | -3,45% | 3.342,00 |
| 21.07.2026 | 15,80 | 16,10 | 15,30 | 15,95 | 1,59% | 8.422,00 |
| 20.07.2026 | 15,50 | 15,75 | 15,50 | 15,70 | 0,96% | 2.256,00 |
| 17.07.2026 | 15,75 | 16,20 | 15,55 | 15,55 | -1,27% | 3.815,00 |
| 16.07.2026 | 15,60 | 15,75 | 15,50 | 15,75 | 0,00% | 999,00 |
| 15.07.2026 | 15,60 | 15,80 | 15,60 | 15,75 | -0,32% | 1.419,00 |
| 14.07.2026 | 15,60 | 15,80 | 15,35 | 15,80 | 1,28% | 3.076,00 |
| 13.07.2026 | 15,45 | 15,60 | 15,40 | 15,60 | 0,97% | 3.029,00 |
| 10.07.2026 | 15,45 | 15,60 | 15,45 | 15,45 | -0,96% | 2.598,00 |
| 09.07.2026 | 15,45 | 15,60 | 15,45 | 15,60 | 0,00% | 3.844,00 |
| 08.07.2026 | 15,40 | 15,70 | 15,40 | 15,60 | -1,27% | 6.750,00 |
| 07.07.2026 | 16,15 | 16,15 | 15,55 | 15,80 | -1,86% | 6.693,00 |
| 06.07.2026 | 15,75 | 16,10 | 15,65 | 16,10 | 2,22% | 3.390,00 |
| 03.07.2026 | 15,70 | 15,75 | 15,70 | 15,75 | 0,32% | 1.916,00 |
| 02.07.2026 | 15,90 | 15,90 | 15,60 | 15,70 | -1,26% | 1.703,00 |
| 01.07.2026 | 15,95 | 15,95 | 15,55 | 15,90 | 2,25% | 1.999,00 |
| 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 |