15,150€
Echtzeit-Aktienkurs Villeroy & Boch AG
Bid:
Ask:
Aktienkurse zur Villeroy & Boch AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 15,15 | 15,33 | 15,05 | 15,20 | 0,33% | 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% | - |
| 10.12.2024 | 15,30 | 15,95 | 15,30 | 15,95 | 4,25% | 30,00 |
| 09.12.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | 100,00 |
| 06.12.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 05.12.2024 | 14,80 | 15,00 | 14,80 | 15,00 | 0,67% | 700,00 |
| 04.12.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 03.12.2024 | 14,45 | 15,00 | 14,45 | 15,00 | 0,00% | 300,00 |
| 02.12.2024 | 15,30 | 15,35 | 15,00 | 15,00 | -1,64% | 360,00 |
| 29.11.2024 | 15,30 | 15,35 | 15,25 | 15,25 | -2,24% | 900,00 |
| 28.11.2024 | 15,05 | 15,60 | 15,05 | 15,60 | 1,63% | 200,00 |
| 27.11.2024 | 15,35 | 15,35 | 15,35 | 15,35 | -1,60% | - |
| 26.11.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -3,41% | - |
| 25.11.2024 | 16,15 | 16,15 | 16,15 | 16,15 | 5,90% | 170,00 |
| 22.11.2024 | 15,25 | 15,25 | 15,25 | 15,25 | -1,13% | - |
| 21.11.2024 | 15,48 | 15,60 | 15,25 | 15,43 | 0,49% | - |
| 20.11.2024 | 15,35 | 15,35 | 15,35 | 15,35 | -3,15% | - |
| 19.11.2024 | 15,25 | 15,85 | 15,25 | 15,85 | 3,26% | 100,00 |
| 18.11.2024 | 15,25 | 15,35 | 15,25 | 15,35 | -2,54% | 100,00 |
| 15.11.2024 | 15,85 | 15,85 | 15,75 | 15,75 | -2,78% | 1.200,00 |
| 14.11.2024 | 15,85 | 16,20 | 15,85 | 16,20 | 1,25% | 320,00 |
| 13.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 12.11.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 11.11.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 08.11.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 07.11.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 06.11.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,92% | 15,00 |
| 05.11.2024 | 16,25 | 16,25 | 16,25 | 16,25 | 0,62% | - |
| 04.11.2024 | 16,15 | 16,15 | 16,15 | 16,15 | -1,52% | - |
| 01.11.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | 323,00 |
| 31.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 30.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,91% | - |
| 29.10.2024 | 16,55 | 16,55 | 16,55 | 16,55 | -0,60% | - |
| 28.10.2024 | 16,65 | 16,65 | 16,65 | 16,65 | -2,06% | - |
| 25.10.2024 | 16,30 | 17,00 | 16,30 | 17,00 | 6,25% | 20,00 |
| 24.10.2024 | 16,55 | 16,95 | 16,00 | 16,00 | -3,03% | 461,00 |
| 23.10.2024 | 16,30 | 16,50 | 16,30 | 16,50 | -2,37% | 2.000,00 |
| 22.10.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,30% | - |
| 21.10.2024 | 16,85 | 16,85 | 16,85 | 16,85 | -1,17% | - |
| 18.10.2024 | 17,05 | 17,05 | 17,05 | 17,05 | -0,29% | - |
| 17.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 16.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,29% | - |
| 15.10.2024 | 17,00 | 17,15 | 17,00 | 17,15 | 0,00% | 300,00 |
| 14.10.2024 | 16,80 | 17,15 | 16,80 | 17,15 | 2,08% | 65,00 |
| 11.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 10.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -2,05% | - |
| 09.10.2024 | 17,05 | 17,05 | 17,05 | 17,05 | -0,29% | - |
| 08.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 07.10.2024 | 17,45 | 17,45 | 17,10 | 17,10 | -1,72% | 345,00 |
| 04.10.2024 | 17,15 | 17,40 | 17,15 | 17,40 | 0,58% | 230,00 |
| 03.10.2024 | 17,10 | 17,30 | 17,10 | 17,30 | 1,17% | 100,00 |
| 02.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,48% | - |
| 01.10.2024 | 16,85 | 16,85 | 16,85 | 16,85 | 0,30% | - |
| 30.09.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 27.09.2024 | 16,85 | 16,90 | 16,85 | 16,90 | -1,74% | 100,00 |
| 26.09.2024 | 16,75 | 17,20 | 16,75 | 17,20 | 0,58% | 100,00 |
| 25.09.2024 | 16,80 | 17,10 | 16,80 | 17,10 | 1,18% | 600,00 |
| 24.09.2024 | 16,95 | 16,95 | 16,90 | 16,90 | 0,00% | 15,00 |
| 23.09.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | 15,00 |
| 20.09.2024 | 16,95 | 16,95 | 16,90 | 16,90 | 0,90% | 25,00 |
| 19.09.2024 | 16,75 | 16,75 | 16,75 | 16,75 | 0,00% | - |
| 18.09.2024 | 16,75 | 16,75 | 16,75 | 16,75 | 0,30% | - |
| 17.09.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,30% | - |
| 16.09.2024 | 16,65 | 16,65 | 16,65 | 16,65 | -1,19% | - |
| 13.09.2024 | 16,75 | 16,85 | 16,75 | 16,85 | 0,60% | 170,00 |
| 12.09.2024 | 16,55 | 16,75 | 16,55 | 16,75 | 0,30% | 20,00 |
| 11.09.2024 | 16,60 | 16,70 | 16,60 | 16,70 | -0,60% | 140,00 |
| 10.09.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,30% | - |
| 09.09.2024 | 16,75 | 16,75 | 16,75 | 16,75 | 0,90% | - |
| 06.09.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,30% | - |
| 05.09.2024 | 16,55 | 16,55 | 16,55 | 16,55 | 0,30% | - |
| 04.09.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 03.09.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 02.09.2024 | 17,05 | 17,05 | 16,60 | 16,80 | 1,82% | 1.010,00 |
| 30.08.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 29.08.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,49% | - |
| 28.08.2024 | 16,50 | 16,75 | 16,50 | 16,75 | 1,52% | 300,00 |
| 27.08.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 26.08.2024 | 16,55 | 16,65 | 16,50 | 16,50 | -1,20% | 1.100,00 |
| 23.08.2024 | 16,50 | 16,80 | 16,50 | 16,70 | 1,21% | 160,00 |
| 22.08.2024 | 16,75 | 16,95 | 16,50 | 16,50 | -0,90% | 275,00 |
| 21.08.2024 | 16,65 | 16,65 | 16,65 | 16,65 | 0,30% | - |
| 20.08.2024 | 16,50 | 16,85 | 16,50 | 16,60 | -1,48% | 620,00 |
| 19.08.2024 | 16,90 | 16,90 | 16,80 | 16,85 | 2,12% | 750,00 |
| 16.08.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 15.08.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,50% | - |
| 14.08.2024 | 16,65 | 16,65 | 16,65 | 16,65 | 0,91% | - |
| 13.08.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -2,37% | - |
| 12.08.2024 | 16,40 | 16,90 | 16,40 | 16,90 | 1,81% | 250,00 |
| 09.08.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,90% | - |
| 08.08.2024 | 16,75 | 16,75 | 16,75 | 16,75 | 0,00% | - |
| 07.08.2024 | 16,85 | 16,85 | 16,75 | 16,75 | -2,62% | 40,00 |
| 06.08.2024 | 15,85 | 17,20 | 15,85 | 17,20 | 3,30% | 110,00 |