15,800€
0,64%
Echtzeit-Aktienkurs Villeroy & Boch AG
Bid:
Ask:
Aktienkurse zur Villeroy & Boch AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.07.2025 | 17,93 | 18,05 | 17,85 | 18,00 | 0,14% | 420,00 |
| 03.07.2025 | 18,20 | 18,23 | 17,93 | 17,98 | -1,10% | 4.510,00 |
| 02.07.2025 | 18,23 | 18,25 | 17,93 | 18,18 | 0,41% | 20.960,00 |
| 01.07.2025 | 18,15 | 18,33 | 17,88 | 18,10 | -0,69% | 6.112,00 |
| 30.06.2025 | 18,03 | 18,33 | 17,90 | 18,23 | 1,67% | 11.710,00 |
| 27.06.2025 | 18,10 | 18,18 | 17,73 | 17,93 | -0,97% | 10.731,00 |
| 26.06.2025 | 17,75 | 18,10 | 17,40 | 18,10 | 1,40% | 11.160,00 |
| 25.06.2025 | 17,15 | 18,08 | 16,63 | 17,85 | 4,23% | 9.580,00 |
| 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 |