16,700€
-2,05%
Echtzeit-Aktienkurs Villeroy & Boch AG
Bid:
Ask:
Aktienkurse zur Villeroy & Boch AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2025 | 17,15 | 17,15 | 16,63 | 16,70 | -2,48% | 6.950,00 |
| 24.06.2025 | 17,08 | 17,15 | 16,85 | 17,13 | 0,44% | - |
| 23.06.2025 | 16,80 | 17,05 | 16,55 | 17,05 | 0,59% | 3.230,00 |
| 20.06.2025 | 17,05 | 17,60 | 16,63 | 16,95 | 0,15% | - |
| 19.06.2025 | 17,15 | 17,23 | 16,90 | 16,93 | 0,15% | 2.000,00 |
| 18.06.2025 | 16,75 | 17,08 | 16,73 | 16,90 | 0,60% | 1.362,00 |
| 17.06.2025 | 17,00 | 17,15 | 16,80 | 16,80 | -1,32% | 5.488,00 |
| 16.06.2025 | 17,38 | 17,48 | 16,98 | 17,03 | -1,16% | 8.100,00 |
| 13.06.2025 | 17,60 | 17,63 | 17,20 | 17,23 | -2,55% | 3.360,00 |
| 12.06.2025 | 17,20 | 17,93 | 17,18 | 17,68 | 2,46% | 23.261,00 |
| 11.06.2025 | 17,38 | 17,48 | 17,13 | 17,25 | -0,86% | - |
| 10.06.2025 | 17,55 | 17,55 | 17,18 | 17,40 | 0,29% | 14.330,00 |
| 09.06.2025 | 17,58 | 17,63 | 17,28 | 17,35 | 0,00% | 11.928,00 |
| 06.06.2025 | 17,45 | 17,75 | 17,08 | 17,35 | -0,57% | 9.250,00 |
| 05.06.2025 | 16,78 | 17,53 | 16,75 | 17,45 | 4,33% | 8.600,00 |
| 04.06.2025 | 16,83 | 16,93 | 16,73 | 16,73 | -0,74% | 5.565,00 |
| 03.06.2025 | 16,78 | 16,95 | 16,60 | 16,85 | 0,75% | - |
| 02.06.2025 | 16,65 | 16,85 | 16,28 | 16,73 | 0,60% | - |
| 30.05.2025 | 16,93 | 17,00 | 16,48 | 16,63 | -1,63% | 27.000,00 |
| 29.05.2025 | 16,78 | 17,05 | 16,70 | 16,90 | 1,05% | - |
| 28.05.2025 | 16,70 | 16,78 | 16,65 | 16,73 | 0,15% | 11.722,00 |
| 27.05.2025 | 16,60 | 16,78 | 16,58 | 16,70 | 0,15% | 3.300,00 |
| 26.05.2025 | 16,73 | 16,73 | 16,55 | 16,68 | 0,15% | 60,00 |
| 23.05.2025 | 16,80 | 16,83 | 16,53 | 16,65 | -1,04% | - |
| 22.05.2025 | 16,75 | 16,95 | 16,75 | 16,83 | 0,60% | - |
| 21.05.2025 | 16,73 | 16,83 | 16,70 | 16,73 | 0,00% | 210,00 |
| 20.05.2025 | 16,48 | 16,90 | 16,48 | 16,73 | 1,67% | 5.040,00 |
| 19.05.2025 | 16,78 | 17,10 | 16,25 | 16,45 | 0,15% | 7.500,00 |
| 16.05.2025 | 16,48 | 16,90 | 16,18 | 16,43 | -0,15% | 9.000,00 |
| 15.05.2025 | 16,33 | 17,35 | 16,30 | 16,45 | 0,61% | 2.220,00 |
| 14.05.2025 | 17,00 | 17,00 | 16,15 | 16,35 | -3,96% | 3.000,00 |
| 13.05.2025 | 17,33 | 17,38 | 16,88 | 17,03 | -2,01% | 7.350,00 |
| 12.05.2025 | 16,90 | 17,70 | 16,70 | 17,38 | -1,56% | 1.270,00 |
| 09.05.2025 | 17,85 | 17,98 | 17,45 | 17,65 | -0,84% | 22.763,00 |
| 08.05.2025 | 17,75 | 17,88 | 17,63 | 17,80 | 0,14% | 4.200,00 |
| 07.05.2025 | 17,70 | 17,78 | 17,58 | 17,78 | 0,85% | 6.250,00 |
| 06.05.2025 | 17,63 | 17,73 | 17,45 | 17,63 | -0,14% | 8.040,00 |
| 05.05.2025 | 17,85 | 17,93 | 17,48 | 17,65 | -0,84% | 4.520,00 |
| 02.05.2025 | 17,35 | 17,90 | 17,25 | 17,80 | 2,89% | - |
| 30.04.2025 | 17,45 | 17,55 | 17,13 | 17,30 | 1,76% | 3.000,00 |
| 29.04.2025 | 17,00 | 17,28 | 16,93 | 17,00 | 0,00% | 2.200,00 |
| 28.04.2025 | 17,13 | 17,23 | 16,90 | 17,00 | 0,00% | 1.400,00 |
| 25.04.2025 | 16,93 | 17,28 | 16,78 | 17,00 | 0,74% | 13.293,00 |
| 24.04.2025 | 16,78 | 17,08 | 16,65 | 16,88 | -0,30% | 3.027,00 |
| 23.04.2025 | 17,15 | 17,18 | 16,80 | 16,93 | -0,73% | 18,00 |
| 22.04.2025 | 16,80 | 17,23 | 16,48 | 17,05 | 1,19% | 2.954,00 |
| 17.04.2025 | 17,33 | 17,43 | 16,73 | 16,85 | -2,32% | 1.350,00 |
| 16.04.2025 | 16,98 | 17,28 | 16,90 | 17,25 | 0,73% | - |
| 15.04.2025 | 17,23 | 17,73 | 17,08 | 17,13 | -0,15% | 12.600,00 |
| 14.04.2025 | 17,08 | 17,53 | 16,83 | 17,15 | 0,00% | 3.450,00 |
| 11.04.2025 | 17,10 | 17,23 | 16,80 | 17,15 | 0,15% | - |
| 10.04.2025 | 17,08 | 17,60 | 16,60 | 17,13 | 0,00% | 3.361,00 |
| 09.04.2025 | 16,58 | 17,43 | 16,08 | 17,13 | 3,32% | 21,00 |
| 08.04.2025 | 16,58 | 17,10 | 16,50 | 16,58 | 0,76% | 5.900,00 |
| 07.04.2025 | 16,45 | 16,63 | 15,13 | 16,45 | -2,37% | 5.230,00 |
| 04.04.2025 | 17,50 | 17,53 | 16,18 | 16,85 | -3,30% | 8.980,00 |
| 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 |