18,300€
-0,54%
Echtzeit-Aktienkurs Villeroy & Boch AG
Bid:
Ask:
Aktienkurse zur Villeroy & Boch AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 18,35 | 18,35 | 18,35 | 18,35 | -0,27% | - |
| 12.03.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 11.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -0,82% | - |
| 10.03.2026 | 18,10 | 18,35 | 18,10 | 18,35 | -0,27% | 10,00 |
| 09.03.2026 | 18,15 | 18,40 | 18,15 | 18,40 | -1,87% | 10,00 |
| 06.03.2026 | 18,75 | 18,75 | 18,75 | 18,75 | 0,27% | - |
| 05.03.2026 | 18,35 | 18,70 | 18,35 | 18,70 | 3,89% | 348,00 |
| 04.03.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 03.03.2026 | 18,95 | 18,95 | 18,20 | 18,20 | -3,45% | 1.160,00 |
| 02.03.2026 | 18,85 | 19,05 | 18,85 | 18,85 | -2,58% | 500,00 |
| 27.02.2026 | 19,20 | 19,50 | 19,20 | 19,35 | 4,88% | 2.408,00 |
| 26.02.2026 | 18,45 | 18,45 | 18,45 | 18,45 | -1,60% | - |
| 25.02.2026 | 18,90 | 18,90 | 18,75 | 18,75 | -0,53% | 60,00 |
| 24.02.2026 | 18,85 | 18,85 | 18,85 | 18,85 | -0,26% | - |
| 23.02.2026 | 18,70 | 19,40 | 18,70 | 18,90 | -1,31% | 610,00 |
| 20.02.2026 | 18,70 | 19,15 | 18,70 | 19,15 | 1,86% | 300,00 |
| 19.02.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -0,27% | - |
| 18.02.2026 | 18,90 | 18,90 | 18,85 | 18,85 | 1,34% | 800,00 |
| 17.02.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 16.02.2026 | 19,30 | 19,35 | 18,55 | 18,70 | -3,11% | 450,00 |
| 13.02.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 12.02.2026 | 19,00 | 19,20 | 19,00 | 19,20 | 0,26% | 2.000,00 |
| 11.02.2026 | 19,15 | 19,15 | 18,95 | 19,15 | 0,00% | 1.390,00 |
| 10.02.2026 | 18,90 | 19,20 | 18,90 | 19,15 | 1,59% | 199,00 |
| 09.02.2026 | 18,65 | 18,85 | 18,65 | 18,85 | 0,00% | 391,00 |
| 06.02.2026 | 18,60 | 18,85 | 18,60 | 18,85 | 3,01% | 100,00 |
| 05.02.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,27% | 100,00 |
| 04.02.2026 | 18,25 | 18,25 | 18,25 | 18,25 | -0,82% | - |
| 03.02.2026 | 18,25 | 18,40 | 18,25 | 18,40 | 0,27% | 500,00 |
| 02.02.2026 | 17,80 | 18,35 | 17,80 | 18,35 | 1,66% | 1.815,00 |
| 30.01.2026 | 17,30 | 18,05 | 17,30 | 18,05 | 6,02% | 356,00 |
| 29.01.2026 | 17,13 | 17,18 | 17,00 | 17,03 | -2,71% | - |
| 28.01.2026 | 17,40 | 17,50 | 17,40 | 17,50 | 1,74% | 230,00 |
| 27.01.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 26.01.2026 | 17,30 | 17,30 | 17,20 | 17,20 | -3,10% | 50,00 |
| 23.01.2026 | 17,20 | 17,75 | 17,15 | 17,75 | 4,11% | 200,00 |
| 22.01.2026 | 17,00 | 17,20 | 17,00 | 17,05 | -0,29% | 200,00 |
| 21.01.2026 | 16,95 | 17,10 | 16,95 | 17,10 | -1,16% | 60,00 |
| 20.01.2026 | 17,45 | 17,45 | 17,05 | 17,30 | 2,67% | 265,00 |
| 19.01.2026 | 16,85 | 16,85 | 16,85 | 16,85 | -1,46% | - |
| 16.01.2026 | 17,35 | 17,35 | 17,10 | 17,10 | -3,39% | 315,00 |
| 15.01.2026 | 17,95 | 17,95 | 17,70 | 17,70 | -0,56% | 160,00 |
| 14.01.2026 | 17,70 | 17,80 | 17,70 | 17,80 | 0,85% | 520,00 |
| 13.01.2026 | 17,50 | 17,75 | 17,40 | 17,65 | 2,62% | 2.391,00 |
| 12.01.2026 | 17,15 | 17,20 | 17,15 | 17,20 | 2,38% | 155,00 |
| 09.01.2026 | 16,75 | 16,90 | 16,75 | 16,80 | 0,60% | 600,00 |
| 08.01.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 1,52% | - |
| 07.01.2026 | 16,65 | 16,65 | 16,45 | 16,45 | -0,30% | 600,00 |
| 06.01.2026 | 16,70 | 16,70 | 16,50 | 16,50 | -1,49% | 51,00 |
| 05.01.2026 | 16,75 | 16,75 | 16,75 | 16,75 | -0,59% | 2,00 |
| 02.01.2026 | 16,45 | 16,85 | 16,45 | 16,85 | 3,37% | 154,00 |
| 30.12.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 29.12.2025 | 16,05 | 16,20 | 16,05 | 16,20 | 0,62% | 565,00 |
| 23.12.2025 | 16,25 | 16,25 | 16,10 | 16,10 | -0,92% | 10,00 |
| 22.12.2025 | 16,25 | 16,25 | 16,25 | 16,25 | 0,93% | - |
| 19.12.2025 | 16,25 | 16,25 | 16,10 | 16,10 | 0,31% | 400,00 |
| 18.12.2025 | 16,15 | 16,15 | 16,05 | 16,05 | -1,53% | 200,00 |
| 17.12.2025 | 16,20 | 16,30 | 16,20 | 16,30 | 2,19% | 1.230,00 |
| 16.12.2025 | 15,95 | 15,95 | 15,95 | 15,95 | -1,24% | - |
| 15.12.2025 | 16,05 | 16,40 | 16,05 | 16,15 | 1,25% | 350,00 |
| 12.12.2025 | 15,95 | 15,95 | 15,95 | 15,95 | -0,93% | - |
| 11.12.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,31% | - |
| 10.12.2025 | 16,15 | 16,15 | 16,15 | 16,15 | 0,31% | - |
| 09.12.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 08.12.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 05.12.2025 | 16,05 | 16,40 | 16,05 | 16,40 | 2,82% | 5,00 |
| 04.12.2025 | 15,95 | 15,95 | 15,95 | 15,95 | -1,24% | - |
| 03.12.2025 | 16,15 | 16,15 | 16,15 | 16,15 | -1,22% | - |
| 02.12.2025 | 16,35 | 16,35 | 16,35 | 16,35 | 1,87% | 40,00 |
| 01.12.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 2,23% | - |
| 28.11.2025 | 15,75 | 15,75 | 15,70 | 15,70 | -0,32% | 240,00 |
| 27.11.2025 | 15,60 | 15,75 | 15,60 | 15,75 | 0,96% | 100,00 |
| 26.11.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,58% | - |
| 25.11.2025 | 15,55 | 15,85 | 15,55 | 15,85 | 1,60% | 150,00 |
| 24.11.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,32% | - |
| 21.11.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -1,26% | - |
| 20.11.2025 | 15,60 | 15,85 | 15,60 | 15,85 | 0,00% | 200,00 |
| 19.11.2025 | 15,60 | 15,85 | 15,60 | 15,85 | -0,63% | 100,00 |
| 18.11.2025 | 15,95 | 15,95 | 15,95 | 15,95 | 0,95% | - |
| 17.11.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,32% | - |
| 14.11.2025 | 15,80 | 15,80 | 15,75 | 15,75 | -0,63% | 125,00 |
| 13.11.2025 | 16,05 | 16,05 | 15,85 | 15,85 | -0,63% | 125,00 |
| 12.11.2025 | 16,05 | 16,05 | 15,95 | 15,95 | -2,45% | 100,00 |
| 11.11.2025 | 16,10 | 16,35 | 15,95 | 16,35 | 1,87% | 880,00 |
| 10.11.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 1,26% | - |
| 07.11.2025 | 16,30 | 16,30 | 15,85 | 15,85 | -1,86% | 1.000,00 |
| 06.11.2025 | 16,15 | 16,15 | 16,15 | 16,15 | -0,62% | - |
| 05.11.2025 | 16,25 | 16,25 | 16,25 | 16,25 | 0,00% | - |
| 04.11.2025 | 16,25 | 16,30 | 16,25 | 16,25 | -0,31% | 300,00 |
| 03.11.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 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% | - |