15,600€
-0,32%
Echtzeit-Aktienkurs Villeroy & Boch AG
Bid:
Ask:
Aktienkurse zur Villeroy & Boch AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.08.2025 | 17,05 | 17,30 | 16,90 | 17,00 | -0,15% | - |
| 28.08.2025 | 17,08 | 17,18 | 16,95 | 17,03 | 0,44% | 9.600,00 |
| 27.08.2025 | 17,13 | 17,13 | 16,95 | 16,95 | -0,29% | 10.800,00 |
| 26.08.2025 | 17,10 | 17,15 | 17,00 | 17,00 | -0,58% | - |
| 25.08.2025 | 17,00 | 17,30 | 16,95 | 17,10 | 0,59% | 10.594,00 |
| 22.08.2025 | 17,20 | 17,23 | 16,98 | 17,00 | -0,87% | 3.300,00 |
| 21.08.2025 | 17,18 | 17,20 | 17,10 | 17,15 | -0,29% | 4.350,00 |
| 20.08.2025 | 17,23 | 17,30 | 16,95 | 17,20 | -0,29% | 8.600,00 |
| 19.08.2025 | 17,18 | 17,38 | 17,13 | 17,25 | 0,44% | 4.061,00 |
| 18.08.2025 | 17,35 | 17,45 | 17,15 | 17,18 | -1,15% | 3.800,00 |
| 15.08.2025 | 17,38 | 17,40 | 17,08 | 17,38 | 0,14% | 10.400,00 |
| 14.08.2025 | 17,38 | 17,40 | 17,28 | 17,35 | -0,14% | - |
| 13.08.2025 | 17,43 | 17,55 | 17,23 | 17,38 | -0,43% | 2.320,00 |
| 12.08.2025 | 17,28 | 17,58 | 17,23 | 17,45 | 1,16% | 708,00 |
| 11.08.2025 | 17,55 | 17,60 | 17,23 | 17,25 | -1,71% | 15,00 |
| 08.08.2025 | 17,60 | 17,80 | 17,40 | 17,55 | -0,71% | - |
| 07.08.2025 | 17,40 | 17,73 | 17,25 | 17,68 | 2,17% | 414,00 |
| 06.08.2025 | 17,40 | 17,68 | 17,10 | 17,30 | -0,14% | 835,00 |
| 05.08.2025 | 17,58 | 17,93 | 17,20 | 17,33 | -1,28% | 56,00 |
| 04.08.2025 | 17,28 | 17,80 | 17,25 | 17,55 | 1,45% | 2.100,00 |
| 01.08.2025 | 17,20 | 17,38 | 17,13 | 17,30 | 0,87% | 8.225,00 |
| 31.07.2025 | 17,80 | 17,85 | 16,88 | 17,15 | -4,19% | 530,00 |
| 30.07.2025 | 17,75 | 17,95 | 17,60 | 17,90 | 0,70% | - |
| 29.07.2025 | 17,95 | 18,05 | 17,58 | 17,78 | -0,84% | 15.500,00 |
| 28.07.2025 | 17,98 | 18,05 | 17,88 | 17,93 | -0,28% | - |
| 25.07.2025 | 17,80 | 18,00 | 17,45 | 17,98 | 0,84% | 600,00 |
| 24.07.2025 | 17,90 | 18,03 | 17,70 | 17,83 | -0,14% | 5.660,00 |
| 23.07.2025 | 18,10 | 18,13 | 17,70 | 17,85 | -1,38% | 1.770,00 |
| 22.07.2025 | 18,05 | 18,18 | 17,50 | 18,10 | 0,00% | 2.700,00 |
| 21.07.2025 | 18,00 | 18,23 | 17,73 | 18,10 | 0,70% | 10.950,00 |
| 18.07.2025 | 17,73 | 17,98 | 17,53 | 17,98 | 0,98% | 4.600,00 |
| 17.07.2025 | 17,93 | 18,00 | 17,65 | 17,80 | -0,56% | 162,00 |
| 16.07.2025 | 17,73 | 17,98 | 17,63 | 17,90 | 0,70% | 12.900,00 |
| 15.07.2025 | 17,70 | 17,90 | 17,70 | 17,78 | 0,57% | - |
| 14.07.2025 | 18,05 | 18,23 | 17,68 | 17,68 | -1,81% | 3.760,00 |
| 11.07.2025 | 18,03 | 18,10 | 17,83 | 18,00 | 0,14% | 6.270,00 |
| 10.07.2025 | 17,85 | 18,10 | 17,73 | 17,98 | 0,42% | - |
| 09.07.2025 | 17,88 | 18,05 | 17,80 | 17,90 | 0,42% | 2.000,00 |
| 08.07.2025 | 18,03 | 18,08 | 17,80 | 17,83 | -0,70% | 780,00 |
| 07.07.2025 | 17,98 | 18,08 | 17,73 | 17,95 | -0,28% | 11.937,00 |