18,400€
1,52%
Echtzeit-Aktienkurs Villeroy & Boch AG
Bid:
Ask:
Aktienkurse zur Villeroy & Boch AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 18,13 | 18,45 | 18,03 | 18,40 | 1,52% | 565,00 |
27.03.2024 | 18,03 | 18,33 | 17,83 | 18,13 | 0,55% | 822,00 |
26.03.2024 | 18,38 | 18,38 | 17,93 | 18,03 | -1,90% | 790,00 |
25.03.2024 | 18,18 | 18,40 | 17,88 | 18,38 | 0,82% | 1.946,00 |
22.03.2024 | 18,03 | 18,25 | 17,95 | 18,23 | 0,83% | 600,00 |
21.03.2024 | 18,13 | 18,73 | 18,00 | 18,08 | -0,55% | 55,00 |
20.03.2024 | 18,58 | 18,63 | 17,95 | 18,18 | -2,42% | 375,00 |
19.03.2024 | 18,30 | 18,63 | 18,18 | 18,63 | 1,50% | 1.299,00 |
18.03.2024 | 18,28 | 18,45 | 18,13 | 18,35 | 0,41% | 1.453,00 |
15.03.2024 | 18,15 | 18,33 | 18,10 | 18,28 | 0,69% | 698,00 |
14.03.2024 | 18,05 | 18,40 | 18,00 | 18,15 | 0,55% | 955,00 |
13.03.2024 | 17,90 | 18,15 | 17,90 | 18,05 | 0,84% | 382,00 |
12.03.2024 | 17,90 | 18,05 | 17,88 | 17,90 | 0,00% | 100,00 |
11.03.2024 | 17,85 | 17,98 | 17,68 | 17,90 | 0,28% | 713,00 |
08.03.2024 | 17,70 | 17,90 | 17,70 | 17,85 | 0,56% | 380,00 |
07.03.2024 | 17,85 | 18,08 | 17,65 | 17,75 | -0,84% | 1.452,00 |
06.03.2024 | 17,90 | 18,08 | 17,85 | 17,90 | -0,28% | 1.000,00 |
05.03.2024 | 17,95 | 18,13 | 17,93 | 17,95 | -0,28% | - |
04.03.2024 | 18,18 | 18,35 | 17,88 | 18,00 | -1,23% | 200,00 |
01.03.2024 | 17,85 | 18,30 | 17,85 | 18,23 | 1,82% | 121,00 |
29.02.2024 | 17,83 | 18,20 | 17,83 | 17,90 | 0,42% | 70,00 |
28.02.2024 | 18,13 | 18,18 | 17,83 | 17,83 | -1,79% | 645,00 |
27.02.2024 | 18,03 | 18,40 | 17,98 | 18,15 | 0,55% | 750,00 |
26.02.2024 | 18,05 | 18,15 | 17,65 | 18,05 | -0,14% | 1.240,00 |
23.02.2024 | 18,03 | 18,35 | 17,95 | 18,08 | 0,28% | 1.809,00 |
22.02.2024 | 17,98 | 18,08 | 17,88 | 18,03 | 0,00% | 1.075,00 |
21.02.2024 | 18,08 | 18,18 | 17,90 | 18,03 | -0,55% | 100,00 |
20.02.2024 | 18,03 | 18,23 | 18,00 | 18,13 | 0,28% | 122,00 |
19.02.2024 | 17,95 | 18,18 | 17,83 | 18,08 | 0,70% | 766,00 |
16.02.2024 | 17,90 | 17,98 | 17,78 | 17,95 | 0,14% | 212,00 |
15.02.2024 | 17,93 | 18,00 | 17,73 | 17,93 | -0,14% | 740,00 |
14.02.2024 | 18,00 | 18,10 | 17,80 | 17,95 | -0,42% | 334,00 |
13.02.2024 | 18,00 | 18,08 | 17,90 | 18,03 | -0,14% | 12,00 |
12.02.2024 | 17,95 | 18,10 | 17,83 | 18,05 | 0,56% | 926,00 |
09.02.2024 | 18,00 | 18,10 | 17,88 | 17,95 | -0,42% | 40,00 |
08.02.2024 | 17,98 | 18,10 | 17,85 | 18,03 | 0,28% | 434,00 |
07.02.2024 | 18,13 | 18,18 | 17,88 | 17,98 | -0,83% | 4,00 |
06.02.2024 | 18,13 | 18,18 | 17,93 | 18,13 | -0,14% | 550,00 |
05.02.2024 | 18,08 | 18,18 | 17,93 | 18,15 | 0,14% | 150,00 |
02.02.2024 | 17,85 | 18,20 | 17,73 | 18,13 | 1,26% | 30,00 |
01.02.2024 | 18,03 | 18,18 | 17,85 | 17,90 | -0,97% | 125,00 |
31.01.2024 | 18,08 | 18,15 | 17,80 | 18,08 | 0,00% | 660,00 |
30.01.2024 | 18,03 | 18,13 | 17,93 | 18,08 | 0,00% | 100,00 |
29.01.2024 | 18,00 | 18,10 | 17,73 | 18,08 | 0,42% | 200,00 |
26.01.2024 | 17,88 | 18,10 | 17,80 | 18,00 | 0,70% | 500,00 |
25.01.2024 | 17,65 | 18,05 | 17,65 | 17,88 | 0,99% | 200,00 |
24.01.2024 | 17,90 | 18,18 | 17,65 | 17,70 | -1,39% | 200,00 |
23.01.2024 | 17,83 | 18,23 | 17,75 | 17,95 | 0,70% | 100,00 |
22.01.2024 | 17,80 | 17,90 | 17,68 | 17,83 | 0,42% | 425,00 |
19.01.2024 | 17,75 | 17,93 | 17,63 | 17,75 | -0,28% | 121,00 |
18.01.2024 | 17,85 | 18,00 | 17,63 | 17,80 | -0,28% | 412,00 |
17.01.2024 | 17,90 | 18,15 | 17,73 | 17,85 | -0,28% | 1.700,00 |
16.01.2024 | 18,03 | 18,08 | 17,70 | 17,90 | -0,97% | 200,00 |
15.01.2024 | 17,98 | 18,25 | 17,90 | 18,08 | 0,56% | 350,00 |
12.01.2024 | 18,20 | 18,38 | 17,98 | 17,98 | -1,24% | 470,00 |
11.01.2024 | 18,33 | 18,48 | 18,08 | 18,20 | -0,68% | 698,00 |
10.01.2024 | 18,08 | 18,58 | 17,93 | 18,33 | 0,83% | 200,00 |
09.01.2024 | 18,20 | 18,25 | 17,75 | 18,18 | -0,27% | 892,00 |
08.01.2024 | 18,13 | 18,40 | 17,80 | 18,23 | 0,55% | 400,00 |
05.01.2024 | 18,40 | 18,50 | 18,10 | 18,13 | -1,76% | 876,00 |
04.01.2024 | 17,73 | 18,48 | 17,73 | 18,45 | 3,80% | 300,00 |
03.01.2024 | 18,00 | 18,08 | 17,63 | 17,78 | -1,39% | 880,00 |
02.01.2024 | 17,88 | 18,10 | 17,78 | 18,03 | 0,84% | 359,00 |
29.12.2023 | 17,93 | 17,98 | 17,85 | 17,88 | -0,42% | 200,00 |
28.12.2023 | 17,83 | 17,98 | 17,63 | 17,95 | 0,98% | 340,00 |
27.12.2023 | 17,73 | 17,93 | 17,65 | 17,78 | 0,28% | 518,00 |
22.12.2023 | 17,50 | 17,78 | 17,40 | 17,73 | 1,29% | 200,00 |
21.12.2023 | 17,45 | 17,60 | 17,45 | 17,50 | 0,29% | 196,00 |
20.12.2023 | 17,53 | 17,63 | 17,43 | 17,45 | -0,43% | 796,00 |
19.12.2023 | 17,55 | 17,58 | 17,43 | 17,53 | -0,14% | - |
18.12.2023 | 17,53 | 17,63 | 17,40 | 17,55 | 0,14% | - |
15.12.2023 | 17,48 | 17,58 | 17,38 | 17,53 | 0,43% | 60,00 |
14.12.2023 | 17,25 | 17,48 | 17,25 | 17,45 | 1,16% | 40,00 |
13.12.2023 | 17,58 | 17,58 | 17,15 | 17,25 | -1,85% | - |
12.12.2023 | 17,63 | 17,68 | 17,33 | 17,58 | -0,28% | 597,00 |
11.12.2023 | 17,40 | 17,73 | 17,35 | 17,63 | 1,44% | 1.216,00 |
08.12.2023 | 17,08 | 17,40 | 17,08 | 17,38 | 1,76% | 1.119,00 |
07.12.2023 | 17,28 | 17,58 | 16,93 | 17,08 | -1,16% | 1.351,00 |
06.12.2023 | 17,48 | 17,58 | 17,08 | 17,28 | -1,14% | 1.520,00 |
05.12.2023 | 17,33 | 17,53 | 17,23 | 17,48 | 0,87% | 124,00 |
04.12.2023 | 17,60 | 17,70 | 17,20 | 17,33 | -1,56% | 395,00 |
01.12.2023 | 17,55 | 17,65 | 17,40 | 17,60 | 0,57% | 400,00 |
30.11.2023 | 17,70 | 17,73 | 17,40 | 17,50 | -1,13% | 510,00 |
29.11.2023 | 17,70 | 17,90 | 17,63 | 17,70 | 0,00% | 653,00 |
28.11.2023 | 17,93 | 17,95 | 17,58 | 17,70 | -1,26% | 1.470,00 |
27.11.2023 | 17,98 | 18,08 | 17,63 | 17,93 | -0,55% | 750,00 |
24.11.2023 | 17,88 | 18,08 | 17,80 | 18,03 | 0,84% | 160,00 |
23.11.2023 | 17,63 | 17,93 | 17,63 | 17,88 | 1,42% | 200,00 |
22.11.2023 | 17,93 | 17,98 | 17,60 | 17,63 | -1,67% | 698,00 |
21.11.2023 | 17,93 | 18,03 | 17,80 | 17,93 | 0,00% | 600,00 |
20.11.2023 | 18,03 | 18,08 | 17,80 | 17,93 | -0,55% | 600,00 |
17.11.2023 | 18,15 | 18,15 | 17,83 | 18,03 | -0,69% | - |
16.11.2023 | 18,03 | 18,15 | 17,73 | 18,15 | 0,69% | 340,00 |
15.11.2023 | 17,75 | 18,08 | 17,68 | 18,03 | 1,55% | 930,00 |
14.11.2023 | 18,00 | 18,05 | 17,60 | 17,75 | -1,66% | 960,00 |
13.11.2023 | 18,05 | 18,08 | 17,50 | 18,05 | -0,28% | 50,00 |
10.11.2023 | 18,00 | 18,15 | 17,88 | 18,10 | 0,56% | 456,00 |
09.11.2023 | 18,28 | 18,38 | 17,83 | 18,00 | -1,50% | 155,00 |
08.11.2023 | 17,70 | 18,40 | 17,65 | 18,28 | 2,96% | 813,00 |
07.11.2023 | 18,33 | 18,33 | 17,60 | 17,75 | -3,01% | - |