17,350€
1,76%
Echtzeit-Aktienkurs Villeroy & Boch AG
Bid:
Ask:
Aktienkurse zur Villeroy & Boch AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 17,28 | 17,65 | 17,15 | 17,35 | -0,57% | 5.700,00 |
| 22.01.2026 | 17,10 | 17,63 | 17,08 | 17,45 | 2,20% | 2.776,00 |
| 21.01.2026 | 17,05 | 17,38 | 16,90 | 17,08 | -0,58% | 5.570,00 |
| 20.01.2026 | 17,28 | 17,40 | 17,05 | 17,18 | -1,01% | 2.520,00 |
| 19.01.2026 | 16,98 | 17,45 | 16,95 | 17,35 | 1,76% | 3.920,00 |
| 16.01.2026 | 17,43 | 17,53 | 16,95 | 17,05 | -1,16% | 3.154,00 |
| 15.01.2026 | 17,90 | 17,93 | 17,25 | 17,25 | -2,54% | 16.689,00 |
| 14.01.2026 | 17,88 | 17,95 | 17,55 | 17,70 | -1,26% | 5.610,00 |
| 13.01.2026 | 17,58 | 18,03 | 17,55 | 17,93 | 2,14% | 12.666,00 |
| 12.01.2026 | 17,00 | 17,68 | 16,98 | 17,55 | 3,08% | 11.114,00 |
| 09.01.2026 | 16,83 | 17,03 | 16,63 | 17,03 | 1,64% | 5.125,00 |
| 08.01.2026 | 16,65 | 16,90 | 16,65 | 16,75 | 0,15% | 10.350,00 |
| 07.01.2026 | 16,70 | 16,83 | 16,40 | 16,73 | 0,00% | 280,00 |
| 06.01.2026 | 16,75 | 16,78 | 16,38 | 16,73 | 0,45% | - |
| 05.01.2026 | 16,73 | 16,78 | 16,50 | 16,65 | 0,60% | 4.906,00 |
| 02.01.2026 | 16,38 | 16,90 | 16,25 | 16,55 | 1,22% | 3.300,00 |
| 30.12.2025 | 16,33 | 16,43 | 16,28 | 16,35 | 0,62% | 829,00 |
| 29.12.2025 | 16,13 | 16,45 | 16,10 | 16,25 | 1,25% | 5.015,00 |
| 23.12.2025 | 16,35 | 16,35 | 16,05 | 16,05 | -1,23% | 12.900,00 |
| 22.12.2025 | 16,30 | 16,38 | 16,20 | 16,25 | 0,31% | 8.910,00 |
| 19.12.2025 | 16,33 | 16,43 | 16,15 | 16,20 | 0,31% | 3.960,00 |
| 18.12.2025 | 16,28 | 16,33 | 16,03 | 16,15 | 0,62% | 2.600,00 |
| 17.12.2025 | 16,35 | 16,35 | 16,05 | 16,05 | -0,93% | - |
| 16.12.2025 | 16,05 | 16,38 | 16,05 | 16,20 | 1,57% | 16.436,00 |
| 15.12.2025 | 16,28 | 16,30 | 15,95 | 15,95 | -1,24% | 3.900,00 |
| 12.12.2025 | 16,13 | 16,25 | 16,05 | 16,15 | 0,62% | 1.940,00 |
| 11.12.2025 | 16,33 | 16,33 | 16,00 | 16,05 | -0,93% | - |
| 10.12.2025 | 16,30 | 16,43 | 16,05 | 16,20 | -0,46% | - |
| 09.12.2025 | 16,20 | 16,30 | 16,03 | 16,28 | 1,40% | 8.000,00 |
| 08.12.2025 | 16,33 | 16,40 | 16,05 | 16,05 | -0,16% | 9.590,00 |
| 05.12.2025 | 16,10 | 16,13 | 16,05 | 16,08 | 0,16% | - |
| 04.12.2025 | 16,05 | 16,23 | 16,00 | 16,05 | 1,26% | 3.925,00 |
| 03.12.2025 | 16,30 | 16,38 | 15,85 | 15,85 | -2,16% | 9.080,00 |
| 02.12.2025 | 16,43 | 16,48 | 16,20 | 16,20 | 0,00% | 7.984,00 |
| 01.12.2025 | 16,20 | 16,43 | 16,20 | 16,20 | 0,93% | 7.047,00 |
| 28.11.2025 | 15,83 | 16,25 | 15,75 | 16,05 | 1,90% | 7.440,00 |
| 27.11.2025 | 15,75 | 15,83 | 15,65 | 15,75 | 0,64% | 420,00 |
| 26.11.2025 | 15,78 | 15,88 | 15,65 | 15,65 | 0,16% | - |
| 25.11.2025 | 15,68 | 15,88 | 15,63 | 15,63 | 0,48% | - |
| 24.11.2025 | 15,73 | 15,78 | 15,55 | 15,55 | -0,32% | 2.530,00 |
| 21.11.2025 | 15,83 | 15,88 | 15,60 | 15,60 | -0,32% | - |
| 20.11.2025 | 15,68 | 15,88 | 15,63 | 15,65 | -0,48% | 660,00 |
| 19.11.2025 | 15,73 | 15,73 | 15,70 | 15,73 | 0,80% | - |
| 18.11.2025 | 16,10 | 16,10 | 15,60 | 15,60 | -1,58% | - |
| 17.11.2025 | 15,95 | 16,23 | 15,85 | 15,85 | 0,63% | - |
| 14.11.2025 | 15,85 | 16,05 | 15,48 | 15,75 | 1,61% | 2.415,00 |
| 13.11.2025 | 16,13 | 16,28 | 15,50 | 15,50 | -3,13% | 8.405,00 |
| 12.11.2025 | 16,13 | 16,30 | 15,93 | 16,00 | -0,31% | 2.081,00 |
| 11.11.2025 | 16,15 | 16,38 | 15,95 | 16,05 | -0,31% | 9.298,00 |
| 10.11.2025 | 16,13 | 16,25 | 15,88 | 16,10 | 0,94% | 14.500,00 |
| 07.11.2025 | 16,40 | 16,40 | 15,93 | 15,95 | -1,09% | - |
| 06.11.2025 | 16,25 | 16,38 | 16,05 | 16,13 | -0,15% | 2.600,00 |
| 05.11.2025 | 16,30 | 16,40 | 15,95 | 16,15 | -0,31% | 1.475,00 |
| 04.11.2025 | 16,30 | 16,75 | 16,08 | 16,20 | 0,00% | 30.500,00 |
| 03.11.2025 | 16,45 | 16,90 | 16,20 | 16,20 | -2,11% | - |
| 31.10.2025 | 16,48 | 16,65 | 16,30 | 16,55 | 1,22% | - |
| 30.10.2025 | 16,50 | 16,88 | 16,18 | 16,35 | -0,61% | 4.200,00 |
| 29.10.2025 | 16,43 | 16,60 | 16,28 | 16,45 | 0,61% | 9.030,00 |
| 28.10.2025 | 16,68 | 16,68 | 16,35 | 16,35 | -1,80% | 2.830,00 |
| 27.10.2025 | 16,80 | 16,90 | 16,53 | 16,65 | 1,22% | - |
| 24.10.2025 | 17,23 | 17,23 | 16,23 | 16,45 | -2,37% | 16.393,00 |
| 23.10.2025 | 15,98 | 17,25 | 15,78 | 16,85 | 6,98% | 4.020,00 |
| 22.10.2025 | 15,88 | 16,05 | 15,75 | 15,75 | 0,00% | 13.845,00 |
| 21.10.2025 | 15,88 | 16,08 | 15,75 | 15,75 | 0,00% | 4.950,00 |
| 20.10.2025 | 15,85 | 15,98 | 15,75 | 15,75 | 0,96% | 4.760,00 |
| 17.10.2025 | 15,70 | 15,80 | 15,60 | 15,60 | -0,64% | - |
| 16.10.2025 | 15,70 | 15,90 | 15,68 | 15,70 | 0,32% | - |
| 15.10.2025 | 15,80 | 15,93 | 15,65 | 15,65 | -0,32% | 3.600,00 |
| 14.10.2025 | 15,75 | 15,93 | 15,70 | 15,70 | -0,63% | 10.000,00 |
| 13.10.2025 | 15,83 | 16,78 | 15,63 | 15,80 | 0,64% | - |
| 10.10.2025 | 15,95 | 16,03 | 15,63 | 15,70 | -0,32% | - |
| 09.10.2025 | 15,93 | 16,08 | 15,63 | 15,75 | 0,32% | - |
| 08.10.2025 | 15,80 | 15,90 | 15,65 | 15,70 | -0,63% | - |
| 07.10.2025 | 16,05 | 16,10 | 15,70 | 15,80 | -0,32% | 12.525,00 |
| 06.10.2025 | 16,23 | 16,25 | 15,83 | 15,85 | -1,86% | 4.690,00 |
| 03.10.2025 | 16,33 | 16,33 | 15,90 | 16,15 | 0,00% | - |
| 02.10.2025 | 16,05 | 16,50 | 15,95 | 16,15 | 1,89% | 11.500,00 |
| 01.10.2025 | 16,15 | 16,20 | 15,85 | 15,85 | -2,76% | 8.600,00 |
| 30.09.2025 | 16,25 | 16,40 | 16,23 | 16,30 | 1,56% | - |
| 29.09.2025 | 16,33 | 16,40 | 16,05 | 16,05 | -0,62% | - |
| 26.09.2025 | 16,18 | 16,40 | 16,13 | 16,15 | -0,31% | - |
| 25.09.2025 | 16,20 | 16,30 | 16,10 | 16,20 | 1,25% | 280,00 |
| 24.09.2025 | 16,38 | 16,38 | 15,93 | 16,00 | -1,54% | 5.120,00 |
| 23.09.2025 | 16,73 | 16,80 | 16,25 | 16,25 | -1,81% | 2.240,00 |
| 22.09.2025 | 16,70 | 17,05 | 16,45 | 16,55 | 0,00% | 834,00 |
| 19.09.2025 | 16,65 | 16,75 | 16,55 | 16,55 | 0,00% | 6.100,00 |
| 18.09.2025 | 16,73 | 16,83 | 16,53 | 16,55 | -0,60% | 11.600,00 |
| 17.09.2025 | 16,95 | 16,98 | 16,38 | 16,65 | -1,19% | 3.985,00 |
| 16.09.2025 | 16,83 | 16,95 | 16,53 | 16,85 | 0,90% | 1.575,00 |
| 15.09.2025 | 16,90 | 17,08 | 16,70 | 16,70 | 0,30% | 2.100,00 |
| 12.09.2025 | 16,90 | 16,95 | 16,65 | 16,65 | -1,19% | - |
| 11.09.2025 | 16,85 | 16,95 | 16,75 | 16,85 | 0,30% | 5.000,00 |
| 10.09.2025 | 17,10 | 17,18 | 16,80 | 16,80 | -0,59% | 920,00 |
| 09.09.2025 | 16,85 | 17,30 | 16,83 | 16,90 | 0,15% | - |
| 08.09.2025 | 16,98 | 16,98 | 16,80 | 16,88 | 1,05% | 2.500,00 |
| 05.09.2025 | 16,75 | 16,98 | 16,70 | 16,70 | 0,30% | - |
| 04.09.2025 | 16,68 | 16,85 | 16,65 | 16,65 | -0,15% | 6.700,00 |
| 03.09.2025 | 16,98 | 17,03 | 16,60 | 16,68 | -1,04% | 2.460,00 |
| 02.09.2025 | 17,30 | 17,40 | 16,85 | 16,85 | -1,89% | - |
| 01.09.2025 | 17,15 | 17,20 | 16,90 | 17,18 | 1,03% | 1.600,00 |