17,700€
1,14%
Echtzeit-Aktienkurs Villeroy & Boch AG
Bid:
Ask:
Aktienkurse zur Villeroy & Boch AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 3,43% | 10,00 |
| 08.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,96% | - |
| 07.05.2025 | 17,60 | 17,85 | 17,60 | 17,85 | 2,00% | 100,00 |
| 06.05.2025 | 17,40 | 17,75 | 17,40 | 17,50 | -1,41% | 650,00 |
| 05.05.2025 | 17,75 | 17,75 | 17,75 | 17,75 | -0,28% | - |
| 02.05.2025 | 17,45 | 17,80 | 17,45 | 17,80 | 5,64% | 1.230,00 |
| 30.04.2025 | 16,85 | 16,85 | 16,85 | 16,85 | -1,46% | - |
| 29.04.2025 | 16,85 | 17,10 | 16,85 | 17,10 | 1,48% | 541,00 |
| 28.04.2025 | 16,85 | 16,85 | 16,85 | 16,85 | 0,90% | - |
| 25.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,30% | - |
| 24.04.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -1,19% | - |
| 23.04.2025 | 16,85 | 16,85 | 16,85 | 16,85 | 0,90% | - |
| 22.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,47% | 33,00 |
| 17.04.2025 | 17,10 | 17,10 | 16,95 | 16,95 | 0,30% | 144,00 |
| 16.04.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -4,52% | - |
| 15.04.2025 | 17,05 | 17,70 | 17,05 | 17,70 | 1,72% | 100,00 |
| 14.04.2025 | 16,80 | 17,40 | 16,80 | 17,40 | 3,57% | 150,00 |
| 11.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 10.04.2025 | 17,30 | 17,40 | 16,95 | 17,00 | 3,03% | 1.043,00 |
| 09.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -3,51% | - |
| 08.04.2025 | 16,30 | 17,10 | 16,30 | 17,10 | 7,89% | 517,00 |
| 07.04.2025 | 16,30 | 16,30 | 15,40 | 15,85 | -3,06% | 550,00 |
| 04.04.2025 | 17,45 | 17,45 | 16,25 | 16,35 | -5,76% | 1.600,00 |
| 03.04.2025 | 17,35 | 17,35 | 17,35 | 17,35 | -1,42% | - |
| 02.04.2025 | 17,85 | 18,10 | 17,60 | 17,60 | -1,95% | 400,00 |
| 01.04.2025 | 17,60 | 17,95 | 17,60 | 17,95 | 2,57% | 100,00 |
| 31.03.2025 | 18,15 | 18,15 | 17,50 | 17,50 | -4,89% | 108,00 |
| 28.03.2025 | 18,10 | 18,45 | 18,10 | 18,40 | -0,27% | 525,00 |
| 27.03.2025 | 17,90 | 18,45 | 17,90 | 18,45 | 2,50% | 140,00 |
| 26.03.2025 | 17,65 | 18,00 | 17,65 | 18,00 | 6,19% | 300,00 |
| 25.03.2025 | 16,95 | 16,95 | 16,95 | 16,95 | -2,87% | - |
| 24.03.2025 | 18,20 | 18,20 | 17,45 | 17,45 | -0,85% | 1,00 |
| 21.03.2025 | 17,90 | 18,05 | 17,60 | 17,60 | -3,30% | 250,00 |
| 20.03.2025 | 17,75 | 18,20 | 17,75 | 18,20 | 1,68% | 492,00 |
| 19.03.2025 | 17,30 | 18,00 | 17,30 | 17,90 | 4,68% | 1.500,00 |
| 18.03.2025 | 17,15 | 17,55 | 17,10 | 17,10 | -1,16% | 620,00 |
| 17.03.2025 | 16,65 | 17,30 | 16,65 | 17,30 | 4,22% | 1.739,00 |
| 14.03.2025 | 15,85 | 16,60 | 15,85 | 16,60 | 7,79% | 6,00 |
| 13.03.2025 | 16,00 | 16,30 | 15,40 | 15,40 | -4,64% | 1.125,00 |
| 12.03.2025 | 15,70 | 16,15 | 15,70 | 16,15 | 2,22% | 461,00 |
| 11.03.2025 | 15,20 | 15,80 | 15,20 | 15,80 | 2,60% | 15,00 |
| 10.03.2025 | 15,70 | 15,70 | 15,40 | 15,40 | 0,33% | 415,00 |
| 07.03.2025 | 15,40 | 15,40 | 15,35 | 15,35 | 0,66% | 5,00 |
| 06.03.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 1,33% | - |
| 05.03.2025 | 15,05 | 15,05 | 15,05 | 15,05 | -0,99% | - |
| 04.03.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,33% | - |
| 03.03.2025 | 15,10 | 15,25 | 15,10 | 15,25 | -0,33% | 1.000,00 |
| 28.02.2025 | 15,20 | 15,30 | 15,20 | 15,30 | 0,00% | 700,00 |
| 27.02.2025 | 15,05 | 15,30 | 15,05 | 15,30 | 1,32% | 400,00 |
| 26.02.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 25.02.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,33% | - |
| 24.02.2025 | 15,05 | 15,05 | 15,05 | 15,05 | -0,33% | - |
| 21.02.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,33% | - |
| 20.02.2025 | 15,10 | 15,30 | 15,10 | 15,15 | 2,36% | 225,00 |
| 19.02.2025 | 15,10 | 15,10 | 14,80 | 14,80 | -4,21% | 350,00 |
| 18.02.2025 | 15,05 | 15,45 | 15,05 | 15,45 | 1,64% | 100,00 |
| 17.02.2025 | 15,50 | 15,50 | 15,20 | 15,20 | 0,66% | 235,00 |
| 14.02.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 13.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -3,54% | - |
| 12.02.2025 | 14,95 | 15,55 | 14,95 | 15,55 | 3,32% | 100,00 |
| 11.02.2025 | 15,05 | 15,05 | 15,05 | 15,05 | 0,33% | - |
| 10.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,33% | - |
| 07.02.2025 | 14,95 | 14,95 | 14,95 | 14,95 | -1,97% | - |
| 06.02.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 2,35% | - |
| 05.02.2025 | 15,00 | 15,00 | 14,90 | 14,90 | -2,30% | 25,00 |
| 04.02.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 0,66% | - |
| 03.02.2025 | 15,00 | 15,15 | 15,00 | 15,15 | -1,62% | 400,00 |
| 31.01.2025 | 15,10 | 15,40 | 15,10 | 15,40 | 2,67% | 200,00 |
| 30.01.2025 | 14,95 | 15,40 | 14,95 | 15,00 | 0,00% | 208,00 |
| 29.01.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 28.01.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,33% | - |
| 27.01.2025 | 15,30 | 15,30 | 15,05 | 15,05 | -3,53% | 81,00 |
| 24.01.2025 | 15,15 | 15,60 | 15,15 | 15,60 | 0,97% | 100,00 |
| 23.01.2025 | 15,45 | 15,45 | 15,45 | 15,45 | 0,65% | - |
| 22.01.2025 | 14,95 | 15,35 | 14,95 | 15,35 | -2,23% | 550,00 |
| 21.01.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 2,95% | - |
| 20.01.2025 | 15,25 | 15,25 | 15,25 | 15,25 | -1,61% | - |
| 17.01.2025 | 15,10 | 15,55 | 15,10 | 15,50 | 0,00% | 540,00 |
| 16.01.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,96% | - |
| 15.01.2025 | 15,65 | 15,65 | 15,65 | 15,65 | 1,29% | - |
| 14.01.2025 | 15,45 | 15,45 | 15,45 | 15,45 | -0,96% | - |
| 13.01.2025 | 15,70 | 15,70 | 15,60 | 15,60 | 1,30% | 96,00 |
| 10.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 09.01.2025 | 15,00 | 15,50 | 15,00 | 15,50 | -1,59% | 200,00 |
| 08.01.2025 | 15,40 | 15,75 | 15,40 | 15,75 | 2,27% | 1,00 |
| 07.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,33% | - |
| 06.01.2025 | 15,35 | 15,35 | 15,35 | 15,35 | 1,32% | 20,00 |
| 03.01.2025 | 15,15 | 15,15 | 15,15 | 15,15 | -0,98% | - |
| 02.01.2025 | 15,00 | 15,30 | 15,00 | 15,30 | 0,99% | 115,00 |
| 30.12.2024 | 15,15 | 15,15 | 15,15 | 15,15 | 0,00% | - |
| 27.12.2024 | 14,90 | 15,15 | 14,90 | 15,15 | -0,98% | 127,00 |
| 23.12.2024 | 15,05 | 15,30 | 15,05 | 15,30 | 0,99% | 40,00 |
| 20.12.2024 | 15,15 | 15,15 | 15,15 | 15,15 | -0,98% | - |
| 19.12.2024 | 15,20 | 15,30 | 15,20 | 15,30 | 0,00% | 250,00 |
| 18.12.2024 | 15,15 | 15,30 | 15,15 | 15,30 | 0,00% | 500,00 |
| 17.12.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 16.12.2024 | 15,65 | 15,65 | 15,50 | 15,50 | -1,27% | 2.040,00 |
| 13.12.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | 200,00 |
| 12.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,60% | - |
| 11.12.2024 | 15,65 | 15,65 | 15,65 | 15,65 | -1,88% | - |