16,650€
1,83%
Echtzeit-Aktienkurs VILLEROY + BOCH AG VZ
Bid:
Ask:
Aktienkurse zur VILLEROY + BOCH AG VZ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 16,40 | 16,60 | 16,40 | 16,60 | 1,53% | 100,00 |
| 30.10.2025 | 16,35 | 16,35 | 16,35 | 16,35 | -1,51% | - |
| 29.10.2025 | 16,35 | 16,65 | 16,35 | 16,60 | 0,91% | 2.100,00 |
| 28.10.2025 | 16,45 | 16,45 | 16,45 | 16,45 | -1,79% | - |
| 27.10.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 1,21% | - |
| 24.10.2025 | 17,10 | 17,10 | 16,50 | 16,55 | 1,85% | 924,00 |
| 23.10.2025 | 15,80 | 16,25 | 15,80 | 16,25 | 2,52% | 230,00 |
| 22.10.2025 | 15,85 | 15,85 | 15,85 | 15,85 | 0,32% | - |
| 21.10.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,32% | - |
| 20.10.2025 | 15,85 | 15,85 | 15,85 | 15,85 | -0,31% | - |
| 17.10.2025 | 15,65 | 15,90 | 15,65 | 15,90 | -0,31% | 100,00 |
| 16.10.2025 | 15,60 | 15,95 | 15,60 | 15,95 | 2,57% | 100,00 |
| 15.10.2025 | 15,70 | 15,70 | 15,55 | 15,55 | -0,96% | 165,00 |
| 14.10.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | - |
| 13.10.2025 | 15,75 | 16,20 | 15,75 | 16,20 | 2,21% | 1.000,00 |
| 10.10.2025 | 15,85 | 15,85 | 15,70 | 15,85 | 0,96% | 650,00 |
| 09.10.2025 | 15,75 | 15,75 | 15,70 | 15,70 | -0,63% | 500,00 |
| 08.10.2025 | 15,70 | 15,80 | 15,65 | 15,80 | 0,64% | 350,00 |
| 07.10.2025 | 15,90 | 15,90 | 15,70 | 15,70 | -3,68% | 4.750,00 |
| 06.10.2025 | 16,20 | 16,30 | 16,20 | 16,30 | 0,93% | 100,00 |
| 03.10.2025 | 16,15 | 16,15 | 16,15 | 16,15 | 1,25% | - |
| 02.10.2025 | 15,95 | 15,95 | 15,95 | 15,95 | -0,62% | - |
| 01.10.2025 | 16,05 | 16,05 | 16,05 | 16,05 | -0,62% | - |
| 30.09.2025 | 16,15 | 16,15 | 16,15 | 16,15 | -0,62% | - |
| 29.09.2025 | 16,25 | 16,25 | 16,25 | 16,25 | -1,52% | - |
| 26.09.2025 | 16,05 | 16,50 | 16,05 | 16,50 | 1,54% | 400,00 |
| 25.09.2025 | 16,10 | 16,25 | 16,10 | 16,25 | 0,00% | 300,00 |
| 24.09.2025 | 16,20 | 16,25 | 16,20 | 16,25 | -0,91% | 31,00 |
| 23.09.2025 | 16,65 | 16,65 | 16,40 | 16,40 | -2,96% | 353,00 |
| 22.09.2025 | 16,50 | 16,90 | 16,50 | 16,90 | -0,29% | 700,00 |
| 19.09.2025 | 16,55 | 16,95 | 16,55 | 16,95 | 1,80% | 150,00 |
| 18.09.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -1,19% | - |
| 17.09.2025 | 16,85 | 16,85 | 16,85 | 16,85 | -1,46% | - |
| 16.09.2025 | 16,70 | 17,10 | 16,70 | 17,10 | 1,79% | 100,00 |
| 15.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,30% | - |
| 12.09.2025 | 16,75 | 16,75 | 16,75 | 16,75 | -1,18% | - |
| 10.09.2025 | 16,95 | 16,95 | 16,95 | 16,95 | -1,88% | - |
| 09.09.2025 | 16,88 | 17,35 | 16,75 | 17,28 | 3,75% | - |
| 05.09.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -0,30% | - |
| 04.09.2025 | 16,55 | 16,70 | 16,55 | 16,70 | -1,18% | 100,00 |
| 03.09.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,03% | - |
| 02.09.2025 | 17,15 | 17,25 | 17,15 | 17,25 | 1,47% | 12,00 |
| 01.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 29.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,45% | - |
| 28.08.2025 | 17,00 | 17,25 | 17,00 | 17,25 | 1,47% | 151,00 |
| 27.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,29% | - |
| 26.08.2025 | 17,05 | 17,05 | 17,05 | 17,05 | 0,59% | - |
| 25.08.2025 | 16,95 | 16,95 | 16,95 | 16,95 | -1,17% | - |
| 22.08.2025 | 17,15 | 17,15 | 17,15 | 17,15 | 0,29% | - |
| 21.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,88% | - |
| 20.08.2025 | 17,15 | 17,15 | 16,95 | 16,95 | -1,17% | 5,00 |
| 19.08.2025 | 17,05 | 17,15 | 17,05 | 17,15 | -1,72% | 61,00 |
| 18.08.2025 | 17,25 | 17,45 | 17,25 | 17,45 | 1,16% | 200,00 |
| 15.08.2025 | 17,25 | 17,25 | 17,25 | 17,25 | 0,00% | 100,00 |
| 14.08.2025 | 17,30 | 17,30 | 17,25 | 17,25 | 0,00% | 96,00 |
| 13.08.2025 | 17,25 | 17,25 | 17,25 | 17,25 | 0,00% | - |
| 12.08.2025 | 17,10 | 17,25 | 17,10 | 17,25 | 0,88% | 1.300,00 |
| 11.08.2025 | 17,40 | 17,40 | 17,10 | 17,10 | -2,29% | 335,00 |
| 08.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 07.08.2025 | 17,15 | 17,50 | 17,15 | 17,50 | 1,74% | 265,00 |
| 06.08.2025 | 17,30 | 17,30 | 17,20 | 17,20 | -1,15% | 30,00 |
| 05.08.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,46% | - |
| 04.08.2025 | 17,15 | 17,15 | 17,15 | 17,15 | -1,15% | - |
| 01.08.2025 | 17,10 | 17,35 | 17,10 | 17,35 | -1,70% | 86,00 |
| 31.07.2025 | 17,65 | 17,65 | 17,65 | 17,65 | -0,28% | - |
| 30.07.2025 | 17,65 | 17,70 | 17,50 | 17,70 | -1,94% | 520,00 |
| 29.07.2025 | 17,85 | 18,05 | 17,85 | 18,05 | 1,12% | 200,00 |
| 28.07.2025 | 17,85 | 17,85 | 17,85 | 17,85 | 0,85% | - |
| 25.07.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 24.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -3,00% | - |
| 23.07.2025 | 18,35 | 18,35 | 18,35 | 18,35 | 1,38% | 109,00 |
| 22.07.2025 | 17,95 | 18,10 | 17,95 | 18,10 | 1,40% | 25,00 |
| 21.07.2025 | 17,85 | 17,85 | 17,85 | 17,85 | 2,29% | - |
| 18.07.2025 | 17,60 | 17,60 | 17,45 | 17,45 | -1,69% | 100,00 |
| 17.07.2025 | 17,75 | 17,75 | 17,75 | 17,75 | -0,56% | - |
| 16.07.2025 | 17,65 | 17,85 | 17,65 | 17,85 | 1,13% | 791,00 |
| 15.07.2025 | 17,65 | 17,65 | 17,65 | 17,65 | -3,29% | - |
| 14.07.2025 | 18,25 | 18,25 | 18,25 | 18,25 | 3,11% | 2.400,00 |
| 11.07.2025 | 17,90 | 17,90 | 17,70 | 17,70 | -0,28% | 50,00 |
| 10.07.2025 | 17,70 | 17,80 | 17,70 | 17,75 | 0,28% | 382,00 |
| 09.07.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,39% | - |
| 08.07.2025 | 17,95 | 17,95 | 17,95 | 17,95 | -0,28% | - |
| 07.07.2025 | 18,10 | 18,10 | 17,85 | 18,00 | 1,12% | 230,00 |
| 04.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 03.07.2025 | 18,15 | 18,20 | 17,90 | 17,90 | -1,92% | 200,00 |
| 02.07.2025 | 18,20 | 18,25 | 18,15 | 18,25 | 0,27% | 500,00 |
| 01.07.2025 | 18,05 | 18,20 | 18,05 | 18,20 | 0,55% | 200,00 |
| 30.06.2025 | 17,85 | 18,15 | 17,85 | 18,10 | -0,28% | 785,00 |
| 27.06.2025 | 18,00 | 18,15 | 18,00 | 18,15 | 0,83% | 336,00 |
| 26.06.2025 | 17,55 | 18,10 | 17,50 | 18,00 | 4,35% | 1.400,00 |
| 25.06.2025 | 17,05 | 17,25 | 16,70 | 17,25 | 2,07% | 225,00 |
| 24.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 23.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,47% | - |
| 20.06.2025 | 16,95 | 16,95 | 16,95 | 16,95 | 0,00% | - |
| 19.06.2025 | 16,95 | 16,95 | 16,95 | 16,95 | 1,80% | - |
| 18.06.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -1,48% | - |
| 17.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,31% | - |
| 16.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,86% | - |
| 13.06.2025 | 17,45 | 17,45 | 17,45 | 17,45 | -0,57% | 50,00 |
| 12.06.2025 | 17,15 | 17,55 | 17,15 | 17,55 | 0,57% | 150,00 |