15,925€
0,79%
Echtzeit-Aktienkurs Villeroy & Boch AG
Bid:
Ask:
Aktienkurse zur Villeroy & Boch AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 15,85 | 15,85 | 15,85 | 15,85 | 0,00% | - |
| 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 |
| 13.05.2026 | 16,63 | 16,98 | 16,33 | 16,33 | -1,51% | 5.059,00 |
| 12.05.2026 | 16,73 | 16,75 | 15,95 | 16,58 | -1,92% | 2.300,00 |
| 11.05.2026 | 16,85 | 17,00 | 16,00 | 16,90 | -1,74% | - |
| 08.05.2026 | 17,55 | 17,75 | 17,13 | 17,20 | -2,41% | 32,00 |
| 07.05.2026 | 17,70 | 17,83 | 17,38 | 17,63 | -0,42% | 13.230,00 |
| 06.05.2026 | 17,63 | 17,75 | 17,30 | 17,70 | 0,85% | 3.000,00 |
| 05.05.2026 | 17,90 | 17,90 | 17,45 | 17,55 | -1,54% | 2.660,00 |
| 04.05.2026 | 17,63 | 17,85 | 17,40 | 17,83 | 1,71% | 6.750,00 |
| 30.04.2026 | 17,45 | 17,70 | 17,33 | 17,53 | 0,29% | 3.384,00 |
| 29.04.2026 | 17,70 | 17,75 | 17,45 | 17,48 | -1,13% | 4.100,00 |
| 28.04.2026 | 17,15 | 17,75 | 16,95 | 17,68 | 3,21% | 5.850,00 |
| 27.04.2026 | 17,20 | 17,73 | 17,03 | 17,13 | -1,15% | 2.310,00 |
| 24.04.2026 | 17,93 | 17,93 | 17,20 | 17,33 | -1,70% | 7.636,00 |
| 23.04.2026 | 17,83 | 17,90 | 17,58 | 17,63 | -1,40% | - |
| 22.04.2026 | 17,93 | 17,93 | 17,60 | 17,88 | 0,00% | 2.776,00 |
| 21.04.2026 | 17,63 | 17,95 | 17,43 | 17,88 | 1,56% | - |
| 20.04.2026 | 17,78 | 17,90 | 17,40 | 17,60 | -1,40% | - |
| 17.04.2026 | 17,68 | 17,90 | 17,63 | 17,85 | 1,13% | - |
| 16.04.2026 | 17,98 | 18,00 | 17,58 | 17,65 | -1,40% | - |
| 15.04.2026 | 17,55 | 18,08 | 17,55 | 17,90 | 1,85% | 4.750,00 |
| 14.04.2026 | 17,53 | 17,68 | 17,45 | 17,58 | 0,43% | 3.000,00 |
| 13.04.2026 | 17,53 | 17,68 | 17,40 | 17,50 | -1,13% | 640,00 |
| 10.04.2026 | 17,33 | 17,70 | 17,30 | 17,70 | 2,91% | 14.000,00 |
| 09.04.2026 | 17,18 | 17,33 | 17,08 | 17,20 | -0,15% | - |
| 08.04.2026 | 17,45 | 17,63 | 17,18 | 17,23 | 1,03% | - |
| 07.04.2026 | 17,18 | 17,20 | 16,90 | 17,05 | 0,89% | 4.700,00 |
| 02.04.2026 | 16,98 | 17,25 | 16,90 | 16,90 | -0,15% | 10.150,00 |
| 01.04.2026 | 17,25 | 17,38 | 16,88 | 16,93 | -1,31% | 14.116,00 |
| 31.03.2026 | 16,70 | 17,25 | 16,70 | 17,15 | 2,85% | 2.500,00 |
| 30.03.2026 | 16,68 | 16,83 | 16,58 | 16,68 | 0,45% | 880,00 |
| 27.03.2026 | 17,08 | 17,20 | 16,50 | 16,60 | -2,50% | - |
| 26.03.2026 | 17,23 | 17,83 | 16,75 | 17,03 | -0,15% | 19.300,00 |
| 25.03.2026 | 16,88 | 17,28 | 16,60 | 17,05 | 1,34% | - |
| 24.03.2026 | 16,80 | 16,85 | 16,50 | 16,83 | -0,30% | 12.000,00 |
| 23.03.2026 | 16,78 | 17,50 | 16,23 | 16,88 | -0,44% | 4.300,00 |
| 20.03.2026 | 16,53 | 17,43 | 16,53 | 16,95 | -4,64% | 6.860,00 |
| 19.03.2026 | 18,30 | 18,43 | 17,78 | 17,78 | -2,87% | 1.299,00 |
| 18.03.2026 | 17,65 | 18,50 | 17,65 | 18,30 | 4,87% | 2.900,00 |
| 17.03.2026 | 18,18 | 18,20 | 17,33 | 17,45 | -3,86% | 7.939,00 |
| 16.03.2026 | 18,25 | 18,30 | 18,08 | 18,15 | -0,68% | 5.200,00 |
| 13.03.2026 | 18,50 | 18,50 | 18,25 | 18,28 | -1,35% | 4.900,00 |
| 12.03.2026 | 18,48 | 18,83 | 18,25 | 18,53 | 0,95% | 4.750,00 |
| 11.03.2026 | 18,25 | 18,58 | 18,18 | 18,35 | 0,41% | 4.800,00 |
| 10.03.2026 | 18,20 | 18,45 | 18,18 | 18,28 | 0,14% | - |
| 09.03.2026 | 18,23 | 18,58 | 18,13 | 18,25 | -0,54% | - |
| 06.03.2026 | 18,90 | 18,90 | 18,35 | 18,35 | -2,78% | 15.125,00 |
| 05.03.2026 | 18,45 | 19,08 | 18,35 | 18,88 | 2,44% | 10.876,00 |
| 04.03.2026 | 18,10 | 18,85 | 18,08 | 18,43 | 2,08% | - |
| 03.03.2026 | 19,05 | 19,10 | 18,05 | 18,05 | -5,12% | - |
| 02.03.2026 | 19,05 | 19,30 | 18,75 | 19,03 | -0,91% | 4.817,00 |
| 27.02.2026 | 18,85 | 19,65 | 18,85 | 19,20 | 3,23% | 3.020,00 |
| 26.02.2026 | 18,48 | 18,65 | 18,43 | 18,60 | 0,81% | 16.660,00 |
| 25.02.2026 | 18,95 | 19,00 | 18,40 | 18,45 | -2,38% | 240,00 |
| 24.02.2026 | 18,93 | 18,95 | 18,73 | 18,90 | 0,13% | - |
| 23.02.2026 | 18,93 | 19,03 | 18,65 | 18,88 | 0,40% | - |
| 20.02.2026 | 18,78 | 19,18 | 18,70 | 18,80 | 0,13% | 1.620,00 |
| 19.02.2026 | 18,88 | 19,05 | 18,60 | 18,78 | -0,53% | 1.160,00 |
| 18.02.2026 | 19,03 | 19,10 | 18,80 | 18,88 | -0,79% | 6.640,00 |
| 17.02.2026 | 18,63 | 19,18 | 18,53 | 19,03 | 2,42% | 240,00 |
| 16.02.2026 | 19,20 | 19,25 | 18,55 | 18,58 | -3,63% | 6.250,00 |
| 13.02.2026 | 19,35 | 19,45 | 19,23 | 19,28 | 0,39% | 5.490,00 |
| 12.02.2026 | 19,08 | 19,40 | 19,00 | 19,20 | 0,66% | 8.010,00 |
| 11.02.2026 | 19,23 | 19,45 | 18,98 | 19,08 | -0,52% | 10.401,00 |
| 10.02.2026 | 18,93 | 19,48 | 18,85 | 19,18 | 1,46% | 9.245,00 |
| 09.02.2026 | 18,75 | 18,93 | 18,45 | 18,90 | 0,93% | 9.800,00 |
| 06.02.2026 | 18,70 | 18,85 | 18,58 | 18,73 | 0,13% | 6.600,00 |
| 05.02.2026 | 18,28 | 18,70 | 18,23 | 18,70 | 1,63% | 16.800,00 |
| 04.02.2026 | 18,30 | 18,40 | 18,15 | 18,40 | 0,55% | 17.200,00 |
| 03.02.2026 | 18,28 | 18,40 | 18,08 | 18,30 | 0,14% | 7.610,00 |
| 02.02.2026 | 17,95 | 18,35 | 17,90 | 18,28 | 2,67% | 20.565,00 |
| 30.01.2026 | 17,33 | 17,93 | 17,25 | 17,80 | 2,74% | 11.850,00 |
| 29.01.2026 | 17,10 | 17,43 | 16,95 | 17,33 | 0,87% | - |
| 28.01.2026 | 17,43 | 17,55 | 16,93 | 17,18 | -1,01% | 9.510,00 |
| 27.01.2026 | 17,33 | 17,43 | 17,18 | 17,35 | 0,58% | 5.525,00 |
| 26.01.2026 | 17,45 | 17,45 | 17,23 | 17,25 | -0,58% | 1.600,00 |
| 23.01.2026 | 17,28 | 17,65 | 17,15 | 17,35 | -0,57% | 5.700,00 |
| 22.01.2026 | 17,10 | 17,63 | 17,08 | 17,45 | 2,20% | 2.776,00 |
| 21.01.2026 | 17,05 | 17,38 | 16,90 | 17,08 | -0,58% | 5.570,00 |
| 20.01.2026 | 17,28 | 17,40 | 17,05 | 17,18 | -1,01% | 2.520,00 |