16,850€
0,30%
Echtzeit-Aktienkurs VILLEROY + BOCH AG VZ
Bid:
Ask:
Aktienkurse zur VILLEROY + BOCH AG VZ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.06.2025 | 17,30 | 17,45 | 17,30 | 17,45 | 0,58% | 350,00 |
| 10.06.2025 | 17,50 | 17,50 | 17,35 | 17,35 | -1,14% | 400,00 |
| 09.06.2025 | 17,55 | 17,55 | 17,55 | 17,55 | 0,86% | - |
| 06.06.2025 | 17,45 | 17,45 | 17,40 | 17,40 | 1,16% | 1.400,00 |
| 05.06.2025 | 16,70 | 17,20 | 16,70 | 17,20 | 2,69% | 355,00 |
| 04.06.2025 | 16,80 | 16,95 | 16,75 | 16,75 | 0,90% | 925,00 |
| 03.06.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,91% | - |
| 02.06.2025 | 16,45 | 16,55 | 16,45 | 16,45 | -1,79% | 300,00 |
| 30.05.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 0,30% | - |
| 29.05.2025 | 16,65 | 16,70 | 16,65 | 16,70 | 0,60% | 105,00 |
| 28.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 27.05.2025 | 16,40 | 16,80 | 16,40 | 16,80 | 1,51% | 20,00 |
| 26.05.2025 | 16,60 | 16,65 | 16,50 | 16,55 | -1,19% | 960,00 |
| 23.05.2025 | 16,65 | 16,80 | 16,65 | 16,75 | -0,59% | 220,00 |
| 22.05.2025 | 16,60 | 16,85 | 16,60 | 16,85 | 1,51% | 610,00 |
| 21.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -2,06% | - |
| 20.05.2025 | 16,35 | 16,95 | 16,35 | 16,95 | -1,45% | 800,00 |
| 19.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 5,85% | 60,00 |
| 16.05.2025 | 16,55 | 16,85 | 16,25 | 16,25 | -2,40% | 325,00 |
| 15.05.2025 | 16,30 | 16,65 | 16,30 | 16,65 | 2,78% | 800,00 |
| 14.05.2025 | 16,80 | 16,80 | 16,20 | 16,20 | -5,54% | 364,00 |
| 13.05.2025 | 17,15 | 17,15 | 17,15 | 17,15 | 0,00% | 100,00 |
| 12.05.2025 | 16,70 | 17,15 | 16,70 | 17,15 | -5,25% | 2.200,00 |
| 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 |