Echtzeit-Aktienkurs Villeroy & Boch AG
Bid:
Ask:
Aktienkurse zur Villeroy & Boch AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2021 | 21,75 | 22,25 | 21,75 | 22,25 | 2,30% | - |
| 02.12.2021 | 21,75 | 21,90 | 21,75 | 21,75 | 0,00% | - |
| 01.12.2021 | 21,75 | 21,75 | 21,75 | 21,75 | 1,64% | - |
| 30.11.2021 | 21,40 | 21,40 | 21,40 | 21,40 | -4,89% | - |
| 26.11.2021 | 23,75 | 23,75 | 22,50 | 22,50 | -10,00% | - |
| 25.11.2021 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 24.11.2021 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 23.11.2021 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 22.11.2021 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 19.11.2021 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 18.11.2021 | 25,00 | 25,00 | 25,00 | 25,00 | inf% | - |
| 12.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 09.09.2021 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 08.09.2021 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 30.08.2021 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 13.08.2021 | 19,80 | 19,80 | 19,80 | 19,80 | 2,86% | - |
| 06.08.2021 | 19,25 | 19,25 | 19,25 | 19,25 | 0,00% | - |
| 29.07.2021 | 19,25 | 19,25 | 19,25 | 19,25 | 0,00% | - |
| 27.07.2021 | 19,25 | 19,25 | 19,25 | 19,25 | 0,00% | - |
| 26.07.2021 | 19,25 | 19,25 | 19,25 | 19,25 | 0,00% | - |
| 23.07.2021 | 19,25 | 19,25 | 19,25 | 19,25 | 0,00% | - |
| 21.07.2021 | 19,25 | 19,25 | 19,25 | 19,25 | 0,00% | - |
| 20.07.2021 | 19,25 | 19,25 | 19,25 | 19,25 | 0,00% | - |
| 19.07.2021 | 19,25 | 19,25 | 19,25 | 19,25 | 0,00% | - |
| 15.07.2021 | 19,25 | 19,25 | 19,25 | 19,25 | 0,00% | - |
| 14.07.2021 | 19,25 | 19,25 | 19,25 | 19,25 | 0,00% | - |
| 13.07.2021 | 19,25 | 19,25 | 19,25 | 19,25 | 17,34% | - |
| 09.07.2021 | 16,41 | 16,41 | 16,41 | 16,41 | 0,00% | - |
| 08.07.2021 | 16,41 | 16,41 | 16,41 | 16,41 | 0,00% | - |
| 07.07.2021 | 16,41 | 16,41 | 16,41 | 16,41 | 0,00% | - |
| 05.07.2021 | 16,41 | 16,41 | 16,41 | 16,41 | -8,86% | - |
| 10.06.2021 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |
| 08.06.2021 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 07.05.2021 | 17,60 | 17,70 | 17,60 | 17,60 | 2,59% | - |
| 27.04.2021 | 17,11 | 17,26 | 17,11 | 17,16 | 0,73% | - |
| 23.04.2021 | 17,01 | 17,16 | 17,01 | 17,03 | 6,77% | - |
| 22.04.2021 | 15,95 | 15,95 | 15,95 | 15,95 | 0,00% | - |
| 21.04.2021 | 15,95 | 15,95 | 15,95 | 15,95 | -0,93% | - |
| 09.04.2021 | 16,10 | 16,10 | 16,10 | 16,10 | -1,86% | - |
| 22.03.2021 | 16,41 | 16,41 | 16,41 | 16,41 | 0,00% | - |
| 19.03.2021 | 16,41 | 16,41 | 16,41 | 16,41 | inf% | - |
| 16.03.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 15.03.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 11.03.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 02.03.2021 | 15,16 | 15,16 | 15,16 | 15,16 | -1,43% | - |
| 25.02.2021 | 15,38 | 15,38 | 15,38 | 15,38 | -3,00% | - |
| 23.02.2021 | 15,85 | 15,85 | 15,85 | 15,85 | 0,00% | - |
| 15.02.2021 | 15,85 | 15,85 | 15,85 | 15,85 | 0,00% | - |
| 01.02.2021 | 15,75 | 15,85 | 15,50 | 15,85 | 5,63% | - |
| 28.01.2021 | 15,01 | 15,01 | 15,01 | 15,01 | 0,00% | - |
| 27.01.2021 | 15,01 | 15,01 | 15,01 | 15,01 | 0,00% | - |
| 26.01.2021 | 15,01 | 15,01 | 15,01 | 15,01 | -1,48% | - |
| 25.01.2021 | 15,23 | 15,23 | 15,23 | 15,23 | 0,00% | - |
| 22.01.2021 | 15,23 | 15,23 | 15,23 | 15,23 | -1,46% | - |
| 21.01.2021 | 15,01 | 15,46 | 15,01 | 15,46 | 3,00% | - |
| 20.01.2021 | 15,01 | 15,01 | 15,01 | 15,01 | 6,61% | - |
| 05.01.2021 | 14,08 | 14,08 | 14,08 | 14,08 | 0,00% | - |
| 04.01.2021 | 14,08 | 14,08 | 14,08 | 14,08 | 0,86% | - |
| 30.12.2020 | 13,96 | 13,96 | 13,96 | 13,96 | -2,10% | - |
| 29.12.2020 | 14,33 | 14,33 | 14,26 | 14,26 | 0,00% | - |
| 28.12.2020 | 14,26 | 14,26 | 14,26 | 14,26 | 2,00% | - |
| 23.12.2020 | 13,90 | 13,98 | 13,85 | 13,98 | 1,82% | - |
| 22.12.2020 | 13,70 | 13,78 | 13,68 | 13,73 | 0,37% | - |
| 21.12.2020 | 13,68 | 13,68 | 13,68 | 13,68 | -1,62% | - |
| 18.12.2020 | 13,76 | 13,90 | 13,76 | 13,90 | 2,02% | - |
| 17.12.2020 | 12,70 | 16,60 | 12,70 | 13,63 | 6,86% | - |
| 16.12.2020 | 12,75 | 12,75 | 12,75 | 12,75 | -0,43% | - |
| 15.12.2020 | 12,60 | 12,81 | 12,60 | 12,81 | 0,83% | - |
| 14.12.2020 | 12,70 | 12,70 | 12,70 | 12,70 | -1,17% | - |
| 11.12.2020 | 12,85 | 12,93 | 12,53 | 12,85 | -0,77% | - |
| 10.12.2020 | 12,93 | 13,00 | 12,93 | 12,95 | -1,52% | - |
| 09.12.2020 | 13,35 | 13,35 | 13,13 | 13,15 | -1,87% | - |
| 08.12.2020 | 13,45 | 13,56 | 13,40 | 13,40 | -0,19% | - |
| 07.12.2020 | 13,43 | 13,63 | 13,43 | 13,43 | -0,19% | - |
| 04.12.2020 | 13,45 | 13,50 | 13,45 | 13,45 | 0,37% | - |
| 03.12.2020 | 13,40 | 13,43 | 13,40 | 13,40 | -5,13% | - |
| 02.12.2020 | 13,33 | 14,13 | 13,33 | 14,13 | 6,20% | - |
| 01.12.2020 | 13,35 | 13,35 | 13,18 | 13,30 | -0,93% | - |
| 30.11.2020 | 13,43 | 13,43 | 13,43 | 13,43 | 0,37% | - |
| 27.11.2020 | 13,35 | 13,50 | 13,23 | 13,38 | 0,94% | - |
| 26.11.2020 | 13,25 | 13,25 | 13,25 | 13,25 | 0,76% | - |
| 25.11.2020 | 13,15 | 13,15 | 13,15 | 13,15 | -2,63% | - |
| 24.11.2020 | 13,21 | 13,51 | 13,21 | 13,51 | 2,86% | - |
| 23.11.2020 | 13,11 | 13,21 | 13,08 | 13,13 | 1,00% | - |
| 20.11.2020 | 12,98 | 13,00 | 12,98 | 13,00 | 2,36% | - |
| 19.11.2020 | 12,60 | 12,70 | 12,60 | 12,70 | 2,21% | - |
| 18.11.2020 | 12,73 | 12,73 | 12,35 | 12,43 | -1,39% | - |
| 17.11.2020 | 12,70 | 12,78 | 12,60 | 12,60 | -0,59% | - |
| 16.11.2020 | 12,70 | 12,70 | 12,65 | 12,68 | -0,39% | - |
| 13.11.2020 | 12,73 | 12,73 | 12,73 | 12,73 | 0,79% | - |
| 12.11.2020 | 12,70 | 12,70 | 12,63 | 12,63 | -1,37% | - |
| 11.11.2020 | 12,78 | 12,83 | 12,68 | 12,80 | -0,78% | - |
| 10.11.2020 | 12,90 | 12,90 | 12,90 | 12,90 | 0,98% | - |
| 09.11.2020 | 12,80 | 12,80 | 12,68 | 12,78 | 0,79% | - |
| 06.11.2020 | 12,80 | 12,80 | 12,68 | 12,68 | -0,59% | - |
| 05.11.2020 | 12,48 | 13,00 | 12,48 | 12,75 | 2,20% | - |
| 04.11.2020 | 12,48 | 12,48 | 12,48 | 12,48 | -0,20% | - |
| 03.11.2020 | 12,35 | 12,50 | 12,23 | 12,50 | 1,21% | - |
| 02.11.2020 | 12,40 | 12,40 | 12,28 | 12,35 | 0,00% | - |
| 30.10.2020 | 12,41 | 12,45 | 12,35 | 12,35 | 1,44% | - |