10,950€
Echtzeit-Aktienkurs Villeroy & Boch AG
Bid:
Ask:
Aktienkurse zur Villeroy & Boch AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 11,13 | 11,15 | 10,93 | 11,03 | 0,68% | 3.375,00 |
| 11.11.2026 | 11,23 | 11,25 | 10,93 | 10,95 | -2,45% | 1.400,00 |
| 10.11.2026 | 11,10 | 11,25 | 10,78 | 11,23 | 1,35% | 22.750,00 |
| 09.11.2026 | 11,03 | 11,08 | 10,85 | 11,08 | 1,37% | 29.760,00 |
| 06.11.2026 | 11,30 | 11,38 | 10,90 | 10,93 | -2,67% | 7.190,00 |
| 05.11.2026 | 10,93 | 11,25 | 10,80 | 11,23 | 3,70% | 36.400,00 |
| 04.11.2026 | 10,75 | 10,90 | 10,68 | 10,83 | 1,17% | 22.224,00 |
| 03.11.2026 | 10,88 | 10,95 | 10,68 | 10,70 | -2,06% | 1.750,00 |
| 02.11.2026 | 10,85 | 10,98 | 10,83 | 10,93 | 0,92% | - |
| 30.10.2026 | 11,18 | 11,28 | 10,78 | 10,83 | -2,48% | 14.742,00 |
| 29.10.2026 | 11,08 | 11,15 | 10,88 | 11,10 | 1,60% | 6.750,00 |
| 28.10.2026 | 11,00 | 11,15 | 10,88 | 10,93 | -1,80% | 8.338,00 |
| 27.10.2026 | 11,38 | 11,40 | 10,68 | 11,13 | -2,20% | 13.746,00 |
| 26.10.2026 | 11,58 | 11,60 | 11,30 | 11,38 | -1,09% | 8.350,00 |
| 23.10.2026 | 11,88 | 11,88 | 11,40 | 11,50 | -3,16% | 11.060,00 |
| 22.10.2026 | 11,90 | 12,00 | 11,78 | 11,88 | 0,21% | 1.152,00 |
| 21.10.2026 | 11,83 | 12,13 | 11,75 | 11,85 | 0,42% | 3.770,00 |
| 20.10.2026 | 11,95 | 12,03 | 11,60 | 11,80 | -0,63% | 5.290,00 |
| 19.10.2026 | 11,95 | 12,03 | 11,73 | 11,88 | 2,15% | 10.042,00 |
| 16.10.2026 | 12,35 | 12,55 | 11,45 | 11,63 | -5,68% | 10.189,00 |
| 15.10.2026 | 12,50 | 12,53 | 12,18 | 12,33 | -0,60% | 4.862,00 |
| 14.10.2026 | 12,48 | 12,65 | 12,30 | 12,40 | -1,59% | 6.165,00 |
| 13.10.2026 | 12,33 | 12,63 | 12,25 | 12,60 | 2,86% | 11.965,00 |
| 12.10.2026 | 12,58 | 12,68 | 12,23 | 12,25 | -2,78% | 2.850,00 |
| 09.10.2026 | 12,83 | 12,85 | 12,60 | 12,60 | -1,75% | 8.420,00 |
| 08.10.2026 | 13,05 | 13,13 | 12,73 | 12,83 | -0,77% | 220,00 |
| 07.10.2026 | 13,15 | 13,48 | 12,88 | 12,93 | -1,71% | 32.650,00 |
| 06.10.2026 | 13,10 | 13,23 | 13,03 | 13,15 | 1,15% | 16.120,00 |
| 05.10.2026 | 13,23 | 13,30 | 13,00 | 13,00 | -1,14% | 8.500,00 |
| 02.10.2026 | 13,13 | 13,38 | 13,03 | 13,15 | 0,57% | 4.750,00 |
| 01.10.2026 | 13,20 | 13,60 | 13,00 | 13,08 | -1,88% | 13.990,00 |
| 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 |