17,175€
0,73%
Echtzeit-Aktienkurs VILLEROY + BOCH AG VZ
Bid:
Ask:
Aktienkurse zur VILLEROY + BOCH AG VZ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 17,00 | 17,40 | 16,85 | 17,40 | 2,05% | 3.920,00 |
| 23.04.2024 | 16,90 | 17,05 | 16,75 | 17,05 | 2,10% | 3.492,00 |
| 22.04.2024 | 17,35 | 17,35 | 16,55 | 16,70 | -2,62% | 16.999,00 |
| 19.04.2024 | 17,40 | 17,40 | 17,15 | 17,15 | -2,83% | 6.526,00 |
| 18.04.2024 | 17,65 | 18,05 | 17,35 | 17,65 | 0,28% | 2.914,00 |
| 17.04.2024 | 17,45 | 17,75 | 17,15 | 17,60 | 2,03% | 6.853,00 |
| 16.04.2024 | 18,25 | 18,40 | 17,25 | 17,25 | -5,74% | 5.766,00 |
| 15.04.2024 | 18,50 | 18,55 | 17,95 | 18,30 | -4,94% | 9.362,00 |
| 12.04.2024 | 19,20 | 19,30 | 18,75 | 19,25 | -0,26% | 6.120,00 |
| 11.04.2024 | 18,90 | 19,45 | 18,85 | 19,30 | 1,05% | 13.217,00 |
| 10.04.2024 | 19,60 | 19,65 | 18,55 | 19,10 | -2,80% | 16.771,00 |
| 09.04.2024 | 19,05 | 19,65 | 18,90 | 19,65 | 3,15% | 6.678,00 |
| 08.04.2024 | 18,75 | 19,20 | 18,65 | 19,05 | 1,87% | 14.094,00 |
| 05.04.2024 | 18,20 | 18,70 | 18,20 | 18,70 | 1,36% | 10.134,00 |
| 04.04.2024 | 18,40 | 18,50 | 18,10 | 18,45 | 1,37% | 20.217,00 |
| 03.04.2024 | 18,40 | 18,40 | 18,05 | 18,20 | -0,27% | 3.449,00 |
| 02.04.2024 | 18,50 | 18,65 | 17,95 | 18,25 | -1,08% | 11.663,00 |
| 28.03.2024 | 18,30 | 18,45 | 17,90 | 18,45 | 2,79% | 5.864,00 |
| 27.03.2024 | 18,10 | 18,20 | 17,85 | 17,95 | -0,83% | 7.191,00 |
| 26.03.2024 | 18,35 | 18,35 | 17,95 | 18,10 | -1,63% | 5.891,00 |
| 25.03.2024 | 18,35 | 18,45 | 17,90 | 18,40 | 1,38% | 6.545,00 |
| 22.03.2024 | 18,10 | 18,30 | 17,95 | 18,15 | -0,55% | 5.039,00 |
| 21.03.2024 | 18,60 | 19,00 | 18,05 | 18,25 | 0,00% | 6.838,00 |
| 20.03.2024 | 18,20 | 18,50 | 18,10 | 18,25 | -2,14% | 5.931,00 |
| 19.03.2024 | 18,50 | 18,65 | 18,20 | 18,65 | 1,08% | 3.681,00 |
| 18.03.2024 | 18,15 | 18,50 | 18,15 | 18,45 | 1,37% | 6.010,00 |
| 15.03.2024 | 18,25 | 18,35 | 18,10 | 18,20 | -1,09% | 2.861,00 |
| 14.03.2024 | 18,20 | 18,45 | 18,00 | 18,40 | 1,10% | 4.518,00 |
| 13.03.2024 | 18,05 | 18,20 | 17,85 | 18,20 | 0,83% | 7.559,00 |
| 12.03.2024 | 17,80 | 18,10 | 17,80 | 18,05 | -0,28% | 3.479,00 |
| 11.03.2024 | 17,95 | 18,10 | 17,70 | 18,10 | 0,84% | 7.944,00 |
| 08.03.2024 | 17,90 | 17,95 | 17,65 | 17,95 | 1,70% | 3.928,00 |
| 07.03.2024 | 17,85 | 18,05 | 17,65 | 17,65 | -1,67% | 6.803,00 |
| 06.03.2024 | 18,05 | 18,05 | 17,85 | 17,95 | 0,84% | 3.993,00 |
| 05.03.2024 | 18,00 | 18,15 | 17,80 | 17,80 | -1,93% | 2.684,00 |
| 04.03.2024 | 18,55 | 18,55 | 17,85 | 18,15 | -1,09% | 1.849,00 |
| 01.03.2024 | 17,85 | 18,35 | 17,85 | 18,35 | 3,09% | 6.510,00 |
| 29.02.2024 | 18,10 | 18,30 | 17,80 | 17,80 | 0,00% | 6.437,00 |
| 28.02.2024 | 18,05 | 18,10 | 17,80 | 17,80 | -1,39% | 9.943,00 |
| 27.02.2024 | 18,20 | 18,30 | 17,85 | 18,05 | -0,82% | 3.388,00 |
| 26.02.2024 | 18,20 | 18,25 | 17,85 | 18,20 | 0,00% | 3.687,00 |
| 23.02.2024 | 18,10 | 18,35 | 17,95 | 18,20 | 0,28% | 6.120,00 |
| 22.02.2024 | 18,00 | 18,15 | 17,95 | 18,15 | 0,28% | 1.665,00 |
| 21.02.2024 | 18,05 | 18,10 | 17,95 | 18,10 | -0,82% | 1.389,00 |
| 20.02.2024 | 18,00 | 18,30 | 18,00 | 18,25 | 0,27% | 3.684,00 |
| 19.02.2024 | 18,00 | 18,20 | 17,85 | 18,20 | 1,11% | 9.245,00 |
| 16.02.2024 | 17,85 | 18,00 | 17,85 | 18,00 | 1,41% | 8.143,00 |
| 15.02.2024 | 17,80 | 18,00 | 17,75 | 17,75 | -1,93% | 4.359,00 |
| 14.02.2024 | 17,95 | 18,10 | 17,75 | 18,10 | -0,28% | 3.595,00 |
| 13.02.2024 | 17,95 | 18,15 | 17,95 | 18,15 | 0,28% | 1.406,00 |
| 12.02.2024 | 18,20 | 18,20 | 17,75 | 18,10 | 1,12% | 5.828,00 |
| 09.02.2024 | 17,90 | 18,15 | 17,90 | 17,90 | -1,92% | 1.623,00 |
| 08.02.2024 | 17,90 | 18,25 | 17,85 | 18,25 | 0,83% | 1.423,00 |
| 07.02.2024 | 18,00 | 18,10 | 17,90 | 18,10 | 0,28% | 4.255,00 |
| 06.02.2024 | 18,25 | 18,25 | 17,90 | 18,05 | -1,10% | 3.505,00 |
| 05.02.2024 | 18,25 | 18,25 | 17,90 | 18,25 | 0,00% | 1.448,00 |
| 02.02.2024 | 17,75 | 18,25 | 17,75 | 18,25 | 0,83% | 7.035,00 |
| 01.02.2024 | 18,15 | 18,25 | 17,80 | 18,10 | 0,56% | 6.807,00 |
| 31.01.2024 | 17,95 | 18,25 | 17,95 | 18,00 | -1,37% | 2.077,00 |
| 30.01.2024 | 18,15 | 18,25 | 18,00 | 18,25 | 0,55% | 1.824,00 |
| 29.01.2024 | 18,00 | 18,15 | 17,85 | 18,15 | 0,00% | 3.110,00 |
| 26.01.2024 | 17,90 | 18,15 | 17,90 | 18,15 | 0,00% | 2.127,00 |
| 25.01.2024 | 17,95 | 18,15 | 17,65 | 18,15 | 1,68% | 2.354,00 |
| 24.01.2024 | 17,85 | 18,25 | 17,70 | 17,85 | 0,28% | 6.389,00 |
| 23.01.2024 | 18,00 | 18,15 | 17,65 | 17,80 | -0,84% | 1.187,00 |
| 22.01.2024 | 18,10 | 18,10 | 17,65 | 17,95 | 0,00% | 1.312,00 |
| 19.01.2024 | 17,60 | 18,10 | 17,60 | 17,95 | 0,00% | 1.136,00 |
| 18.01.2024 | 18,15 | 18,15 | 17,55 | 17,95 | -0,55% | 4.494,00 |
| 17.01.2024 | 18,00 | 18,05 | 17,75 | 18,05 | -0,28% | 2.997,00 |
| 16.01.2024 | 18,25 | 18,25 | 17,80 | 18,10 | -0,82% | 1.204,00 |
| 15.01.2024 | 18,25 | 18,25 | 17,80 | 18,25 | 0,00% | 1.475,00 |
| 12.01.2024 | 18,20 | 18,40 | 18,05 | 18,25 | -1,08% | 3.602,00 |
| 11.01.2024 | 18,00 | 18,50 | 18,00 | 18,45 | -0,27% | 2.469,00 |
| 10.01.2024 | 18,50 | 18,55 | 18,40 | 18,50 | 0,82% | 2.686,00 |
| 09.01.2024 | 17,90 | 18,40 | 17,75 | 18,35 | 2,23% | 730,00 |
| 08.01.2024 | 18,35 | 18,55 | 17,85 | 17,95 | -2,45% | 1.714,00 |
| 05.01.2024 | 18,45 | 18,50 | 18,15 | 18,40 | -1,34% | 3.817,00 |
| 04.01.2024 | 18,00 | 18,70 | 17,80 | 18,65 | 3,90% | 3.213,00 |
| 03.01.2024 | 17,80 | 18,05 | 17,55 | 17,95 | -1,64% | 3.309,00 |
| 02.01.2024 | 17,90 | 18,25 | 17,85 | 18,25 | 1,67% | 5.601,00 |
| 29.12.2023 | 17,95 | 18,00 | 17,80 | 17,95 | 0,84% | 2.413,00 |
| 28.12.2023 | 17,80 | 17,95 | 17,65 | 17,80 | 1,14% | 1.840,00 |
| 27.12.2023 | 17,85 | 18,10 | 17,60 | 17,60 | -0,56% | 2.171,00 |
| 22.12.2023 | 17,50 | 17,70 | 17,50 | 17,70 | 2,61% | 8.033,00 |
| 21.12.2023 | 17,55 | 17,60 | 17,25 | 17,25 | -1,71% | 6.224,00 |
| 20.12.2023 | 17,50 | 17,60 | 17,35 | 17,55 | 1,15% | 3.095,00 |
| 19.12.2023 | 17,50 | 17,60 | 17,35 | 17,35 | -1,70% | 2.004,00 |
| 18.12.2023 | 17,40 | 17,65 | 17,35 | 17,65 | 0,57% | 2.996,00 |
| 15.12.2023 | 17,35 | 17,55 | 17,35 | 17,55 | 1,15% | 3.027,00 |
| 14.12.2023 | 17,25 | 17,50 | 17,25 | 17,35 | 0,58% | 3.521,00 |
| 13.12.2023 | 17,25 | 17,60 | 17,15 | 17,25 | -0,58% | 4.612,00 |
| 12.12.2023 | 17,50 | 17,75 | 17,25 | 17,35 | -2,25% | 3.887,00 |
| 11.12.2023 | 17,15 | 17,75 | 17,15 | 17,75 | 3,50% | 3.857,00 |
| 08.12.2023 | 17,20 | 17,60 | 17,15 | 17,15 | 1,18% | 2.805,00 |
| 07.12.2023 | 17,20 | 17,30 | 16,95 | 16,95 | -3,14% | 4.824,00 |
| 06.12.2023 | 17,50 | 17,50 | 17,00 | 17,50 | 1,16% | 5.821,00 |
| 05.12.2023 | 17,40 | 17,60 | 17,20 | 17,30 | -0,86% | 3.752,00 |
| 04.12.2023 | 17,85 | 17,85 | 17,25 | 17,45 | -1,69% | 4.063,00 |
| 01.12.2023 | 17,50 | 17,75 | 17,40 | 17,75 | -0,28% | 5.326,00 |
| 30.11.2023 | 17,75 | 17,80 | 17,30 | 17,80 | 0,28% | 7.376,00 |