13,225€
0,19%
Echtzeit-Aktienkurs Villeroy & Boch AG
Bid:
Ask:
Aktienkurse zur Villeroy & Boch AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 13,70 | 13,73 | 13,28 | 13,33 | -2,74% | 6.368,00 |
| 29.09.2026 | 13,60 | 13,93 | 13,60 | 13,70 | 1,11% | 3.735,00 |
| 28.09.2026 | 13,80 | 13,90 | 13,55 | 13,55 | -1,81% | 345,00 |
| 25.09.2026 | 13,85 | 13,88 | 13,68 | 13,80 | -0,36% | 3.030,00 |
| 24.09.2026 | 13,73 | 13,98 | 13,70 | 13,85 | 1,09% | 1.160,00 |
| 23.09.2026 | 13,98 | 14,03 | 13,60 | 13,70 | -2,14% | 7.000,00 |
| 22.09.2026 | 14,35 | 14,38 | 13,90 | 14,00 | -2,78% | 5.687,00 |
| 21.09.2026 | 13,50 | 14,45 | 13,50 | 14,40 | 5,11% | 6.069,00 |
| 18.09.2026 | 14,13 | 14,43 | 13,10 | 13,70 | -3,18% | 8.501,00 |
| 17.09.2026 | 14,30 | 14,30 | 14,13 | 14,15 | -1,05% | 1.785,00 |
| 16.09.2026 | 14,45 | 14,45 | 14,15 | 14,30 | -0,35% | 9.350,00 |
| 15.09.2026 | 14,43 | 14,53 | 14,33 | 14,35 | -1,71% | 9.500,00 |
| 14.09.2026 | 14,65 | 14,78 | 14,43 | 14,60 | -0,34% | 7.002,00 |
| 11.09.2026 | 14,70 | 14,70 | 14,30 | 14,65 | -0,68% | 175,00 |
| 10.09.2026 | 14,68 | 14,75 | 14,60 | 14,75 | 0,85% | 13.098,00 |
| 09.09.2026 | 14,80 | 14,85 | 14,63 | 14,63 | -0,51% | 1.730,00 |
| 08.09.2026 | 14,70 | 14,80 | 14,63 | 14,70 | -0,34% | 12.723,00 |
| 07.09.2026 | 14,70 | 14,93 | 14,70 | 14,75 | -0,34% | 1.616,00 |
| 04.09.2026 | 14,88 | 14,95 | 14,73 | 14,80 | -0,67% | - |
| 03.09.2026 | 14,95 | 15,00 | 14,70 | 14,90 | 0,00% | 1.404,00 |
| 02.09.2026 | 14,88 | 14,93 | 14,83 | 14,90 | 0,17% | 1.900,00 |
| 01.09.2026 | 15,05 | 15,08 | 14,88 | 14,88 | -1,49% | - |
| 31.08.2026 | 15,15 | 15,23 | 14,90 | 15,10 | 0,00% | 9.800,00 |
| 28.08.2026 | 15,13 | 15,18 | 14,95 | 15,10 | 0,33% | 1.320,00 |
| 27.08.2026 | 15,05 | 15,20 | 14,90 | 15,05 | 0,50% | 2.035,00 |
| 26.08.2026 | 15,28 | 15,33 | 14,83 | 14,98 | -1,48% | 5.660,00 |
| 25.08.2026 | 15,08 | 15,28 | 14,95 | 15,20 | 1,33% | 46.250,00 |
| 24.08.2026 | 14,90 | 15,25 | 14,85 | 15,00 | -0,33% | 3.200,00 |
| 21.08.2026 | 15,15 | 16,05 | 14,98 | 15,05 | -1,47% | 10.592,00 |
| 20.08.2026 | 15,08 | 15,38 | 15,08 | 15,28 | 1,33% | - |
| 19.08.2026 | 15,23 | 15,33 | 15,05 | 15,08 | -1,15% | 3.420,00 |
| 18.08.2026 | 15,18 | 15,33 | 15,10 | 15,25 | 0,33% | 7.300,00 |
| 17.08.2026 | 15,43 | 15,50 | 15,08 | 15,20 | -2,09% | 5.380,00 |
| 14.08.2026 | 15,48 | 15,55 | 15,25 | 15,53 | 0,00% | 3.255,00 |
| 13.08.2026 | 15,53 | 15,55 | 15,43 | 15,53 | 0,00% | - |
| 12.08.2026 | 15,53 | 15,55 | 15,50 | 15,53 | 0,49% | - |
| 11.08.2026 | 15,60 | 15,65 | 15,43 | 15,45 | -0,80% | - |
| 10.08.2026 | 15,58 | 15,63 | 15,55 | 15,58 | 0,16% | - |
| 07.08.2026 | 15,58 | 15,63 | 15,50 | 15,55 | -0,16% | - |
| 06.08.2026 | 15,53 | 15,83 | 15,50 | 15,58 | 0,32% | 7.200,00 |
| 05.08.2026 | 15,60 | 15,73 | 15,45 | 15,53 | -0,32% | 20.350,00 |
| 04.08.2026 | 15,58 | 15,68 | 15,50 | 15,58 | 0,16% | 12.870,00 |
| 03.08.2026 | 15,78 | 15,80 | 15,53 | 15,55 | -0,32% | - |
| 31.07.2026 | 15,60 | 15,70 | 15,50 | 15,60 | 0,48% | 2.560,00 |
| 30.07.2026 | 15,78 | 15,78 | 15,48 | 15,53 | -2,05% | 2.800,00 |
| 29.07.2026 | 15,83 | 15,90 | 15,53 | 15,85 | 1,28% | - |
| 28.07.2026 | 15,75 | 16,03 | 15,58 | 15,65 | -0,48% | 10.799,00 |
| 27.07.2026 | 15,78 | 15,95 | 15,50 | 15,73 | 0,16% | 4.113,00 |
| 24.07.2026 | 15,65 | 15,88 | 15,55 | 15,70 | 0,00% | - |
| 23.07.2026 | 15,65 | 15,80 | 15,55 | 15,70 | -0,16% | 96,00 |
| 22.07.2026 | 15,85 | 15,85 | 15,43 | 15,73 | -1,41% | - |
| 21.07.2026 | 15,65 | 16,10 | 15,50 | 15,95 | 1,27% | 3.100,00 |
| 20.07.2026 | 15,73 | 15,80 | 15,53 | 15,75 | 0,48% | 7.400,00 |
| 17.07.2026 | 15,50 | 16,28 | 15,48 | 15,68 | 1,79% | 18.900,00 |
| 16.07.2026 | 15,68 | 15,78 | 15,40 | 15,40 | -1,44% | - |
| 15.07.2026 | 15,80 | 15,80 | 15,53 | 15,63 | 0,81% | 882,00 |
| 14.07.2026 | 15,60 | 16,15 | 15,35 | 15,50 | -1,12% | 24.955,00 |
| 13.07.2026 | 15,48 | 15,68 | 15,38 | 15,68 | 0,97% | 5.965,00 |
| 10.07.2026 | 15,73 | 15,73 | 15,35 | 15,53 | -1,11% | 6.692,00 |
| 09.07.2026 | 15,78 | 15,80 | 15,53 | 15,70 | 0,48% | - |
| 08.07.2026 | 16,00 | 16,00 | 15,45 | 15,63 | -2,95% | - |
| 07.07.2026 | 15,93 | 16,13 | 15,63 | 16,10 | 1,10% | - |
| 06.07.2026 | 15,80 | 16,10 | 15,65 | 15,93 | 1,11% | 10.020,00 |
| 03.07.2026 | 15,80 | 15,83 | 15,70 | 15,75 | -0,16% | 1.521,00 |
| 02.07.2026 | 15,80 | 15,85 | 15,65 | 15,78 | 0,80% | - |
| 01.07.2026 | 15,65 | 15,83 | 15,60 | 15,65 | -0,32% | - |
| 30.06.2026 | 15,85 | 16,03 | 15,65 | 15,70 | -0,63% | 7.215,00 |
| 29.06.2026 | 15,83 | 16,05 | 15,73 | 15,80 | 0,48% | - |
| 26.06.2026 | 15,83 | 16,68 | 15,70 | 15,73 | -0,63% | 5.160,00 |
| 25.06.2026 | 15,75 | 16,03 | 15,75 | 15,83 | 0,32% | - |
| 24.06.2026 | 15,75 | 15,80 | 15,53 | 15,78 | 0,16% | 7.660,00 |
| 23.06.2026 | 15,95 | 16,00 | 15,73 | 15,75 | -0,79% | 8.152,00 |
| 22.06.2026 | 15,88 | 16,05 | 15,80 | 15,88 | -0,47% | - |
| 19.06.2026 | 15,85 | 16,10 | 15,68 | 15,95 | 0,47% | 5.480,00 |
| 18.06.2026 | 15,80 | 16,00 | 15,75 | 15,88 | 0,63% | 5.800,00 |
| 17.06.2026 | 15,93 | 15,93 | 15,75 | 15,78 | -0,94% | 6.636,00 |
| 16.06.2026 | 15,90 | 16,10 | 15,68 | 15,93 | 0,79% | 5.078,00 |
| 15.06.2026 | 15,90 | 16,15 | 15,70 | 15,80 | -0,32% | 27.636,00 |
| 12.06.2026 | 16,03 | 16,10 | 15,80 | 15,85 | -2,01% | - |
| 11.06.2026 | 15,85 | 16,20 | 15,78 | 16,18 | 2,05% | - |
| 10.06.2026 | 15,95 | 16,00 | 15,75 | 15,85 | -0,47% | 2.400,00 |
| 09.06.2026 | 16,20 | 16,28 | 15,88 | 15,93 | -0,93% | 4.800,00 |
| 08.06.2026 | 15,95 | 16,30 | 15,93 | 16,08 | -0,92% | - |
| 05.06.2026 | 16,15 | 16,90 | 16,13 | 16,23 | 0,15% | 110,00 |
| 04.06.2026 | 16,05 | 16,28 | 15,88 | 16,20 | 2,05% | - |
| 03.06.2026 | 16,30 | 16,38 | 15,88 | 15,88 | -3,05% | - |
| 02.06.2026 | 15,85 | 16,43 | 15,78 | 16,38 | 3,48% | 8.550,00 |
| 01.06.2026 | 16,18 | 16,20 | 15,68 | 15,83 | -2,16% | 13.012,00 |
| 29.05.2026 | 16,30 | 16,65 | 16,10 | 16,18 | -1,22% | - |
| 28.05.2026 | 16,50 | 16,53 | 16,30 | 16,38 | -0,76% | - |
| 27.05.2026 | 16,23 | 16,53 | 16,18 | 16,50 | 1,23% | - |
| 26.05.2026 | 16,18 | 16,55 | 16,18 | 16,30 | 0,15% | - |
| 25.05.2026 | 16,18 | 16,43 | 16,05 | 16,28 | 1,09% | 2.700,00 |
| 22.05.2026 | 16,08 | 16,20 | 15,98 | 16,10 | 0,78% | 9.936,00 |
| 21.05.2026 | 16,25 | 16,33 | 15,93 | 15,98 | -1,99% | 10.150,00 |
| 20.05.2026 | 16,08 | 16,40 | 16,08 | 16,30 | 1,24% | 5.860,00 |
| 19.05.2026 | 16,18 | 16,33 | 16,00 | 16,10 | -0,92% | 7.048,00 |
| 18.05.2026 | 16,15 | 16,75 | 16,03 | 16,25 | -1,66% | 600,00 |
| 15.05.2026 | 16,33 | 16,65 | 16,30 | 16,53 | 1,07% | 1.940,00 |
| 14.05.2026 | 16,43 | 16,50 | 16,28 | 16,35 | 0,15% | 2.993,00 |