17,450€
1,16%
Echtzeit-Aktienkurs Villeroy & Boch AG
Bid:
Ask:
Aktienkurse zur Villeroy & Boch AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 17,50 | 17,53 | 17,45 | 17,45 | 0,14% | - |
| 03.04.2025 | 17,53 | 18,20 | 17,25 | 17,43 | -0,43% | 5.700,00 |
| 02.04.2025 | 17,93 | 18,13 | 17,43 | 17,50 | -2,37% | 4.234,00 |
| 01.04.2025 | 17,65 | 18,13 | 17,53 | 17,93 | 1,41% | 5.754,00 |
| 31.03.2025 | 18,20 | 18,28 | 17,45 | 17,68 | -3,02% | 6.740,00 |
| 28.03.2025 | 18,35 | 18,48 | 18,18 | 18,23 | 0,14% | 3.012,00 |
| 27.03.2025 | 18,00 | 18,53 | 17,88 | 18,20 | 1,25% | 9.390,00 |
| 26.03.2025 | 17,80 | 18,15 | 17,75 | 17,98 | 0,98% | 6.325,00 |
| 25.03.2025 | 17,20 | 17,88 | 17,10 | 17,80 | 3,79% | 5.700,00 |
| 24.03.2025 | 18,05 | 18,13 | 17,15 | 17,15 | -4,59% | 14.865,00 |
| 21.03.2025 | 18,00 | 18,20 | 17,70 | 17,98 | 0,00% | 8.540,00 |
| 20.03.2025 | 17,88 | 18,15 | 17,88 | 17,98 | 0,70% | 43.190,00 |
| 19.03.2025 | 17,38 | 18,00 | 17,33 | 17,85 | 3,93% | 8.019,00 |
| 18.03.2025 | 17,40 | 17,58 | 17,08 | 17,18 | -1,72% | 5.905,00 |
| 17.03.2025 | 16,83 | 17,63 | 16,65 | 17,48 | 4,17% | 12.400,00 |
| 14.03.2025 | 15,95 | 16,80 | 15,78 | 16,78 | 6,34% | 10.176,00 |
| 13.03.2025 | 16,03 | 16,38 | 15,58 | 15,78 | -1,10% | 9.450,00 |
| 12.03.2025 | 15,83 | 16,45 | 15,68 | 15,95 | 0,79% | 17.180,00 |
| 11.03.2025 | 15,35 | 15,98 | 15,13 | 15,83 | 3,26% | 13.901,00 |
| 10.03.2025 | 15,45 | 15,70 | 15,23 | 15,33 | -0,97% | 5.640,00 |
| 07.03.2025 | 15,45 | 15,63 | 15,25 | 15,48 | 0,32% | 2.700,00 |
| 06.03.2025 | 15,35 | 15,45 | 15,18 | 15,43 | 0,65% | 600,00 |
| 05.03.2025 | 15,20 | 15,40 | 15,13 | 15,33 | 0,66% | 6.975,00 |
| 04.03.2025 | 15,33 | 15,35 | 15,15 | 15,23 | -0,81% | 1.500,00 |
| 03.03.2025 | 15,28 | 15,38 | 15,18 | 15,35 | 0,49% | 6.380,00 |
| 28.02.2025 | 15,33 | 15,45 | 15,13 | 15,28 | 0,00% | 2.347,00 |
| 27.02.2025 | 15,25 | 15,40 | 15,15 | 15,28 | 0,16% | - |
| 26.02.2025 | 15,33 | 15,35 | 14,98 | 15,25 | 0,16% | - |
| 25.02.2025 | 15,28 | 15,30 | 15,08 | 15,23 | -0,33% | 1.734,00 |
| 24.02.2025 | 15,25 | 15,30 | 15,10 | 15,28 | 0,66% | 2.640,00 |
| 21.02.2025 | 15,20 | 15,35 | 15,13 | 15,18 | 0,33% | 1.120,00 |
| 20.02.2025 | 15,25 | 15,30 | 15,10 | 15,13 | -0,82% | 7.550,00 |
| 19.02.2025 | 15,25 | 15,38 | 15,13 | 15,25 | -1,29% | 4.700,00 |
| 18.02.2025 | 15,18 | 15,45 | 15,15 | 15,45 | 1,81% | 8.400,00 |
| 17.02.2025 | 15,35 | 15,45 | 15,10 | 15,18 | -0,98% | 43,00 |
| 14.02.2025 | 15,30 | 15,43 | 15,15 | 15,33 | -0,65% | - |
| 13.02.2025 | 15,13 | 15,55 | 15,05 | 15,43 | 1,82% | 500,00 |
| 12.02.2025 | 15,10 | 15,23 | 14,98 | 15,15 | 0,17% | 2.580,00 |
| 11.02.2025 | 15,25 | 15,38 | 15,05 | 15,13 | -0,82% | - |
| 10.02.2025 | 15,30 | 15,70 | 15,08 | 15,25 | -0,65% | - |
| 07.02.2025 | 15,15 | 15,40 | 15,10 | 15,35 | 1,32% | 13.700,00 |
| 06.02.2025 | 15,38 | 15,43 | 15,05 | 15,15 | -1,30% | - |
| 05.02.2025 | 15,10 | 15,38 | 15,10 | 15,35 | 1,49% | - |
| 04.02.2025 | 15,40 | 15,43 | 15,10 | 15,13 | -1,63% | 10.136,00 |
| 03.02.2025 | 15,20 | 15,60 | 15,18 | 15,38 | 0,00% | 5.693,00 |
| 31.01.2025 | 15,33 | 15,40 | 15,25 | 15,38 | 0,33% | - |
| 30.01.2025 | 15,15 | 15,38 | 15,05 | 15,33 | 1,49% | 7.685,00 |
| 29.01.2025 | 15,25 | 15,30 | 14,95 | 15,10 | -0,82% | 7.219,00 |
| 28.01.2025 | 15,18 | 15,40 | 15,05 | 15,23 | 0,33% | - |
| 27.01.2025 | 15,30 | 15,50 | 14,98 | 15,18 | -0,49% | 13.200,00 |
| 24.01.2025 | 15,35 | 15,70 | 15,23 | 15,25 | 0,16% | - |
| 23.01.2025 | 15,30 | 15,78 | 15,15 | 15,23 | -0,33% | 4.700,00 |
| 22.01.2025 | 15,18 | 15,58 | 15,05 | 15,28 | 1,33% | 18.300,00 |
| 21.01.2025 | 15,70 | 16,00 | 14,85 | 15,08 | -3,83% | 11.312,00 |
| 20.01.2025 | 15,53 | 15,83 | 15,28 | 15,68 | 0,80% | 6.264,00 |
| 17.01.2025 | 15,45 | 15,65 | 15,35 | 15,55 | 0,65% | - |
| 16.01.2025 | 15,58 | 15,70 | 15,40 | 15,45 | -1,12% | 7.200,00 |
| 15.01.2025 | 15,85 | 15,98 | 15,58 | 15,63 | -1,26% | - |
| 14.01.2025 | 15,63 | 16,25 | 15,55 | 15,83 | 0,96% | 5.856,00 |
| 13.01.2025 | 15,83 | 15,85 | 15,35 | 15,68 | -0,95% | 4.900,00 |
| 10.01.2025 | 15,60 | 15,83 | 15,45 | 15,83 | 1,28% | - |
| 09.01.2025 | 15,40 | 15,85 | 15,25 | 15,63 | 1,30% | - |
| 08.01.2025 | 15,68 | 15,85 | 15,08 | 15,43 | -1,75% | 18.425,00 |
| 07.01.2025 | 15,40 | 15,80 | 15,20 | 15,70 | 1,62% | 1.920,00 |
| 06.01.2025 | 15,33 | 15,45 | 15,10 | 15,45 | 1,48% | 8.302,00 |
| 03.01.2025 | 15,18 | 15,30 | 15,08 | 15,23 | 0,33% | 148,00 |
| 02.01.2025 | 15,25 | 15,40 | 15,05 | 15,18 | 0,66% | 825,00 |
| 30.12.2024 | 15,25 | 15,43 | 15,08 | 15,08 | -1,47% | 1.400,00 |
| 27.12.2024 | 15,13 | 15,43 | 15,05 | 15,30 | 1,32% | - |
| 23.12.2024 | 15,15 | 15,33 | 15,08 | 15,10 | -0,49% | 11.420,00 |
| 20.12.2024 | 15,18 | 15,55 | 15,15 | 15,18 | 0,17% | 3.550,00 |
| 19.12.2024 | 15,40 | 15,43 | 15,15 | 15,15 | -1,62% | 2.050,00 |
| 18.12.2024 | 15,30 | 15,50 | 15,25 | 15,40 | 0,49% | 4.930,00 |
| 17.12.2024 | 15,50 | 15,53 | 15,25 | 15,33 | -1,13% | 3.240,00 |
| 16.12.2024 | 15,70 | 15,90 | 15,45 | 15,50 | -1,74% | 4.294,00 |
| 13.12.2024 | 15,65 | 15,78 | 15,48 | 15,78 | 0,64% | - |
| 12.12.2024 | 15,58 | 15,75 | 15,40 | 15,68 | 0,48% | 8.643,00 |
| 11.12.2024 | 15,78 | 15,83 | 15,58 | 15,60 | -1,11% | 9.200,00 |
| 10.12.2024 | 15,50 | 15,78 | 15,40 | 15,78 | 1,77% | 21.000,00 |
| 09.12.2024 | 15,10 | 15,70 | 14,90 | 15,50 | 3,16% | 15.180,00 |
| 06.12.2024 | 15,00 | 15,23 | 14,95 | 15,03 | 0,17% | 8.560,00 |
| 05.12.2024 | 15,08 | 15,25 | 14,83 | 15,00 | -0,66% | 27.688,00 |
| 04.12.2024 | 14,95 | 15,18 | 14,85 | 15,10 | 1,17% | 3.700,00 |
| 03.12.2024 | 14,65 | 15,05 | 14,58 | 14,93 | 1,19% | 7.460,00 |
| 02.12.2024 | 15,38 | 15,43 | 14,48 | 14,75 | -4,38% | 9.700,00 |
| 29.11.2024 | 15,58 | 15,58 | 15,15 | 15,43 | -1,12% | 3.760,00 |
| 28.11.2024 | 15,25 | 15,60 | 14,88 | 15,60 | 2,46% | 534,00 |
| 27.11.2024 | 15,60 | 15,70 | 15,18 | 15,23 | -2,56% | - |
| 26.11.2024 | 15,80 | 15,88 | 15,25 | 15,63 | -1,11% | - |
| 25.11.2024 | 15,88 | 15,95 | 15,60 | 15,80 | 0,00% | 13.000,00 |
| 22.11.2024 | 15,50 | 15,83 | 15,35 | 15,80 | 2,60% | 2.875,00 |
| 21.11.2024 | 15,50 | 15,63 | 15,30 | 15,40 | -0,48% | - |
| 20.11.2024 | 15,63 | 15,73 | 15,45 | 15,48 | -0,80% | 6.064,00 |
| 19.11.2024 | 15,75 | 16,23 | 15,50 | 15,60 | -1,42% | - |
| 18.11.2024 | 15,30 | 15,83 | 15,18 | 15,83 | 4,11% | 7.235,00 |
| 15.11.2024 | 16,00 | 16,13 | 15,08 | 15,20 | -5,00% | 4.000,00 |
| 14.11.2024 | 15,83 | 16,15 | 15,70 | 16,00 | 0,95% | 6.925,00 |
| 13.11.2024 | 16,15 | 16,23 | 15,43 | 15,85 | -2,01% | 7.066,00 |
| 12.11.2024 | 16,28 | 16,43 | 16,03 | 16,18 | -0,77% | 4.650,00 |
| 11.11.2024 | 16,50 | 16,58 | 16,10 | 16,30 | -1,21% | 822,00 |