15,600€
-0,32%
Echtzeit-Aktienkurs VILLEROY + BOCH AG VZ
Bid:
Ask:
Aktienkurse zur VILLEROY + BOCH AG VZ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 16,50 | 16,55 | 16,18 | 16,50 | 0,00% | - |
| 07.11.2024 | 16,55 | 16,65 | 16,48 | 16,50 | -0,90% | 880,00 |
| 06.11.2024 | 16,68 | 16,75 | 16,50 | 16,65 | -0,15% | 814,00 |
| 05.11.2024 | 16,45 | 16,75 | 16,35 | 16,68 | 1,52% | 9.000,00 |
| 04.11.2024 | 16,38 | 16,58 | 15,75 | 16,43 | 0,92% | 5.380,00 |
| 01.11.2024 | 16,48 | 16,63 | 16,28 | 16,28 | -2,11% | 26.800,00 |
| 31.10.2024 | 16,73 | 16,83 | 16,53 | 16,63 | -0,75% | 1.830,00 |
| 30.10.2024 | 16,78 | 16,90 | 16,50 | 16,75 | -0,45% | 5.360,00 |
| 29.10.2024 | 16,65 | 16,93 | 16,55 | 16,83 | 0,90% | 2.985,00 |
| 28.10.2024 | 16,85 | 16,90 | 16,55 | 16,68 | -1,04% | - |
| 25.10.2024 | 16,58 | 16,98 | 16,50 | 16,85 | 1,66% | 8.906,00 |
| 24.10.2024 | 16,75 | 17,03 | 16,33 | 16,58 | -1,04% | 96,00 |
| 23.10.2024 | 16,48 | 16,80 | 16,43 | 16,75 | 1,82% | 35.964,00 |
| 22.10.2024 | 17,00 | 17,05 | 16,45 | 16,45 | -2,52% | 3.964,00 |
| 21.10.2024 | 17,10 | 17,15 | 16,65 | 16,88 | -1,17% | 2.700,00 |
| 18.10.2024 | 17,18 | 17,20 | 17,00 | 17,08 | -0,15% | - |
| 17.10.2024 | 17,25 | 17,28 | 17,08 | 17,10 | -0,44% | - |
| 16.10.2024 | 17,05 | 17,28 | 17,05 | 17,18 | 0,88% | - |
| 15.10.2024 | 16,88 | 17,18 | 16,88 | 17,03 | 0,89% | - |
| 14.10.2024 | 17,05 | 17,15 | 16,88 | 16,88 | -1,17% | 2.780,00 |
| 11.10.2024 | 17,03 | 17,18 | 16,93 | 17,08 | 0,29% | - |
| 10.10.2024 | 16,85 | 17,08 | 16,83 | 17,03 | 0,29% | - |
| 09.10.2024 | 17,10 | 17,15 | 16,95 | 16,98 | -0,73% | 6.350,00 |
| 08.10.2024 | 17,23 | 17,38 | 16,95 | 17,10 | -0,58% | - |
| 07.10.2024 | 17,23 | 17,33 | 17,08 | 17,20 | -0,15% | 10.800,00 |
| 04.10.2024 | 17,20 | 17,35 | 17,13 | 17,23 | 0,73% | 638,00 |
| 03.10.2024 | 17,18 | 17,28 | 17,10 | 17,10 | -0,44% | - |
| 02.10.2024 | 17,18 | 17,23 | 17,08 | 17,18 | 0,44% | 1.955,00 |
| 01.10.2024 | 17,00 | 17,23 | 16,98 | 17,10 | 0,59% | - |
| 30.09.2024 | 16,98 | 17,25 | 16,93 | 17,00 | 0,15% | 5.430,00 |
| 27.09.2024 | 17,05 | 17,23 | 16,95 | 16,98 | -0,29% | - |
| 26.09.2024 | 17,03 | 17,23 | 16,70 | 17,03 | 0,29% | - |
| 25.09.2024 | 16,95 | 17,15 | 16,80 | 16,98 | -0,29% | 1.800,00 |
| 24.09.2024 | 17,03 | 17,05 | 16,80 | 17,03 | 0,29% | - |
| 23.09.2024 | 17,00 | 17,05 | 16,70 | 16,98 | 0,30% | - |
| 20.09.2024 | 17,05 | 17,08 | 16,88 | 16,93 | -0,59% | - |
| 19.09.2024 | 16,90 | 17,05 | 16,88 | 17,03 | 0,89% | - |
| 18.09.2024 | 16,90 | 16,98 | 16,53 | 16,88 | 0,15% | 6.620,00 |
| 17.09.2024 | 16,85 | 17,08 | 16,78 | 16,85 | -0,15% | 19.140,00 |
| 16.09.2024 | 16,95 | 17,03 | 16,83 | 16,88 | -0,44% | 10.000,00 |
| 13.09.2024 | 16,83 | 17,05 | 16,80 | 16,95 | 0,44% | 5.000,00 |
| 12.09.2024 | 16,73 | 16,88 | 16,70 | 16,88 | 0,75% | - |
| 11.09.2024 | 16,73 | 16,85 | 16,73 | 16,75 | 0,15% | - |
| 10.09.2024 | 16,83 | 16,93 | 16,68 | 16,73 | -0,15% | 480,00 |
| 09.09.2024 | 16,80 | 16,93 | 16,70 | 16,75 | 0,00% | 4.600,00 |
| 06.09.2024 | 16,78 | 16,83 | 16,75 | 16,75 | -0,59% | 490,00 |
| 05.09.2024 | 16,65 | 16,85 | 16,63 | 16,85 | 1,05% | - |
| 04.09.2024 | 16,73 | 16,80 | 16,60 | 16,68 | -0,89% | 5.700,00 |
| 03.09.2024 | 16,70 | 16,83 | 16,65 | 16,83 | 0,75% | - |
| 02.09.2024 | 16,85 | 16,88 | 16,60 | 16,70 | -0,60% | 10.080,00 |
| 30.08.2024 | 16,73 | 16,83 | 16,60 | 16,80 | 0,90% | 11.018,00 |
| 29.08.2024 | 16,75 | 16,80 | 16,63 | 16,65 | -0,45% | - |
| 28.08.2024 | 16,73 | 16,80 | 16,60 | 16,73 | -0,30% | 11.060,00 |
| 27.08.2024 | 16,73 | 16,80 | 16,58 | 16,78 | 0,30% | - |
| 26.08.2024 | 16,75 | 16,78 | 16,60 | 16,73 | 0,00% | 16.102,00 |
| 23.08.2024 | 16,58 | 16,83 | 16,55 | 16,73 | 0,75% | 6.514,00 |
| 22.08.2024 | 16,93 | 17,05 | 16,55 | 16,60 | -1,92% | 391,00 |
| 21.08.2024 | 16,73 | 17,08 | 16,68 | 16,93 | 1,50% | 6.890,00 |
| 20.08.2024 | 16,65 | 16,85 | 16,65 | 16,68 | 0,15% | - |
| 19.08.2024 | 16,88 | 16,90 | 16,60 | 16,65 | -0,75% | - |
| 16.08.2024 | 16,80 | 16,98 | 16,70 | 16,78 | 0,00% | 12.600,00 |
| 15.08.2024 | 16,55 | 16,90 | 16,48 | 16,78 | 1,67% | 540,00 |
| 14.08.2024 | 16,85 | 16,88 | 16,43 | 16,50 | -1,93% | - |
| 13.08.2024 | 16,75 | 16,85 | 16,55 | 16,83 | 0,60% | 1.450,00 |
| 12.08.2024 | 16,65 | 16,93 | 16,63 | 16,73 | -0,45% | 1.680,00 |
| 09.08.2024 | 16,78 | 16,93 | 16,58 | 16,80 | 0,00% | 9.800,00 |
| 08.08.2024 | 16,93 | 17,03 | 16,75 | 16,80 | -0,44% | - |
| 07.08.2024 | 16,95 | 17,03 | 16,75 | 16,88 | 0,30% | - |
| 06.08.2024 | 16,15 | 17,13 | 16,03 | 16,83 | 4,99% | 3.450,00 |
| 05.08.2024 | 16,63 | 16,88 | 15,88 | 16,03 | -4,90% | 4.945,00 |
| 02.08.2024 | 16,88 | 17,05 | 16,70 | 16,85 | 0,00% | - |
| 01.08.2024 | 17,20 | 17,30 | 16,78 | 16,85 | -2,03% | - |
| 31.07.2024 | 17,13 | 17,25 | 16,95 | 17,20 | 0,15% | 6.480,00 |
| 30.07.2024 | 17,20 | 17,28 | 17,00 | 17,18 | 0,44% | - |
| 29.07.2024 | 17,10 | 17,28 | 16,90 | 17,10 | 0,00% | 5.205,00 |
| 26.07.2024 | 17,03 | 17,10 | 16,83 | 17,10 | 0,44% | - |
| 25.07.2024 | 16,80 | 17,08 | 16,68 | 17,03 | 1,49% | 1.817,00 |
| 24.07.2024 | 17,03 | 17,40 | 16,73 | 16,78 | -1,61% | 7.500,00 |
| 23.07.2024 | 17,23 | 17,33 | 16,73 | 17,05 | -1,02% | 5.700,00 |
| 22.07.2024 | 17,40 | 17,43 | 17,20 | 17,23 | -1,01% | - |
| 19.07.2024 | 17,35 | 17,48 | 17,08 | 17,40 | 0,87% | 4.500,00 |
| 18.07.2024 | 17,15 | 17,50 | 17,08 | 17,25 | 1,02% | - |
| 17.07.2024 | 17,05 | 17,73 | 17,00 | 17,08 | 0,00% | 16.385,00 |
| 16.07.2024 | 16,98 | 17,40 | 16,98 | 17,08 | 0,59% | 2.550,00 |
| 15.07.2024 | 17,10 | 17,20 | 16,75 | 16,98 | -1,02% | 4.940,00 |
| 12.07.2024 | 17,13 | 17,25 | 16,85 | 17,15 | -0,29% | 10.800,00 |
| 11.07.2024 | 16,70 | 17,25 | 16,70 | 17,20 | 2,84% | 3.918,00 |
| 10.07.2024 | 17,15 | 17,18 | 16,58 | 16,73 | -1,91% | 26.500,00 |
| 09.07.2024 | 17,13 | 17,25 | 17,05 | 17,05 | -0,58% | 3.120,00 |