18,400€
3,08%
Echtzeit-Aktienkurs Villeroy & Boch AG
Bid:
Ask:
Aktienkurse zur Villeroy & Boch AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 18,18 | 18,48 | 18,03 | 18,40 | 3,08% | - |
27.03.2024 | 18,00 | 18,40 | 17,75 | 17,85 | -0,28% | 10.124,00 |
26.03.2024 | 18,25 | 18,35 | 17,90 | 17,90 | -2,45% | 10.897,00 |
25.03.2024 | 18,30 | 18,35 | 17,90 | 18,35 | 1,66% | 28.691,00 |
22.03.2024 | 17,90 | 18,25 | 17,90 | 18,05 | 0,28% | 8.973,00 |
21.03.2024 | 18,20 | 18,35 | 17,90 | 18,00 | 0,00% | 13.950,00 |
20.03.2024 | 18,50 | 18,50 | 18,00 | 18,00 | -1,37% | 13.087,00 |
19.03.2024 | 18,45 | 18,50 | 18,15 | 18,25 | -0,27% | 7.960,00 |
18.03.2024 | 18,40 | 18,50 | 18,05 | 18,30 | 0,00% | 16.718,00 |
15.03.2024 | 18,35 | 18,35 | 18,10 | 18,30 | 0,00% | 1.909,00 |
14.03.2024 | 18,35 | 18,50 | 18,05 | 18,30 | 1,67% | 10.706,00 |
13.03.2024 | 17,90 | 18,15 | 17,90 | 18,00 | 0,56% | 6.754,00 |
12.03.2024 | 17,95 | 18,15 | 17,80 | 17,90 | 0,56% | 2.662,00 |
11.03.2024 | 17,65 | 17,90 | 17,60 | 17,80 | 0,85% | 6.373,00 |
08.03.2024 | 18,00 | 18,00 | 17,60 | 17,65 | 0,00% | 5.114,00 |
07.03.2024 | 17,95 | 18,00 | 17,65 | 17,65 | -1,40% | 17.014,00 |
06.03.2024 | 18,05 | 18,15 | 17,90 | 17,90 | -0,83% | 4.109,00 |
05.03.2024 | 18,15 | 18,15 | 17,90 | 18,05 | 0,28% | 1.659,00 |
04.03.2024 | 17,90 | 18,20 | 17,85 | 18,00 | 0,28% | 5.790,00 |
01.03.2024 | 18,10 | 18,25 | 17,90 | 17,95 | -0,28% | 5.551,00 |
29.02.2024 | 18,05 | 18,20 | 17,90 | 18,00 | 0,00% | 11.553,00 |
28.02.2024 | 18,05 | 18,15 | 17,90 | 18,00 | -0,28% | 14.799,00 |
27.02.2024 | 18,10 | 18,30 | 17,90 | 18,05 | 0,28% | 8.390,00 |
26.02.2024 | 18,05 | 18,20 | 17,65 | 18,00 | 0,00% | 11.211,00 |
23.02.2024 | 18,10 | 18,30 | 18,00 | 18,00 | 0,28% | 11.813,00 |
22.02.2024 | 18,00 | 18,10 | 17,80 | 17,95 | 0,28% | 11.518,00 |
21.02.2024 | 18,25 | 18,25 | 17,80 | 17,90 | -1,38% | 3.851,00 |
20.02.2024 | 17,95 | 18,25 | 17,90 | 18,15 | 0,83% | 976,00 |
19.02.2024 | 17,85 | 18,20 | 17,85 | 18,00 | 0,56% | 6.977,00 |
16.02.2024 | 17,65 | 18,00 | 17,65 | 17,90 | 0,85% | 2.710,00 |
15.02.2024 | 17,95 | 18,00 | 17,65 | 17,75 | -0,84% | 4.331,00 |
14.02.2024 | 18,00 | 18,00 | 17,75 | 17,90 | -0,28% | 3.535,00 |
13.02.2024 | 18,00 | 18,10 | 17,85 | 17,95 | 0,28% | 1.792,00 |
12.02.2024 | 18,00 | 18,00 | 17,80 | 17,90 | 0,00% | 9.269,00 |
09.02.2024 | 17,90 | 18,00 | 17,80 | 17,90 | -0,28% | 1.544,00 |
08.02.2024 | 17,85 | 18,00 | 17,75 | 17,95 | 0,84% | 3.446,00 |
07.02.2024 | 18,10 | 18,10 | 17,80 | 17,80 | -0,28% | 10.197,00 |
06.02.2024 | 17,80 | 18,05 | 17,80 | 17,85 | -1,38% | 3.698,00 |
05.02.2024 | 18,10 | 18,10 | 17,85 | 18,10 | 0,84% | 4.030,00 |
02.02.2024 | 17,90 | 18,15 | 17,70 | 17,95 | 0,56% | 10.744,00 |
01.02.2024 | 18,15 | 18,15 | 17,70 | 17,85 | -0,83% | 5.231,00 |
31.01.2024 | 18,00 | 18,20 | 17,75 | 18,00 | 0,84% | 5.542,00 |
30.01.2024 | 18,00 | 18,10 | 17,85 | 17,85 | -1,38% | 3.448,00 |
29.01.2024 | 18,15 | 18,15 | 17,75 | 18,10 | 0,56% | 6.548,00 |
26.01.2024 | 18,10 | 18,15 | 17,75 | 18,00 | 0,28% | 2.914,00 |
25.01.2024 | 17,75 | 18,10 | 17,70 | 17,95 | 1,99% | 2.730,00 |
24.01.2024 | 18,20 | 18,25 | 17,60 | 17,60 | -2,22% | 9.079,00 |
23.01.2024 | 17,70 | 18,20 | 17,70 | 18,00 | 1,41% | 9.713,00 |
22.01.2024 | 17,90 | 18,00 | 17,60 | 17,75 | 0,00% | 5.534,00 |
19.01.2024 | 17,70 | 18,10 | 17,55 | 17,75 | 0,85% | 3.372,00 |
18.01.2024 | 17,90 | 17,90 | 17,60 | 17,60 | -1,68% | 2.323,00 |
17.01.2024 | 17,95 | 18,10 | 17,70 | 17,90 | 0,00% | 6.175,00 |
16.01.2024 | 18,00 | 18,10 | 17,70 | 17,90 | -0,28% | 7.045,00 |
15.01.2024 | 18,20 | 18,20 | 17,85 | 17,95 | -0,28% | 3.661,00 |
12.01.2024 | 18,50 | 18,50 | 18,00 | 18,00 | -2,17% | 5.934,00 |
11.01.2024 | 18,15 | 18,50 | 18,15 | 18,40 | 0,82% | 1.879,00 |
10.01.2024 | 18,50 | 18,70 | 18,00 | 18,25 | 0,27% | 8.627,00 |
09.01.2024 | 17,75 | 18,30 | 17,75 | 18,20 | 1,96% | 3.754,00 |
08.01.2024 | 18,30 | 18,30 | 17,85 | 17,85 | -1,92% | 4.472,00 |
05.01.2024 | 18,55 | 18,55 | 18,05 | 18,20 | -1,62% | 2.048,00 |
04.01.2024 | 18,00 | 18,50 | 17,75 | 18,50 | 4,23% | 7.036,00 |
03.01.2024 | 17,50 | 18,00 | 17,50 | 17,75 | -0,84% | 6.306,00 |
02.01.2024 | 18,00 | 18,00 | 17,75 | 17,90 | 0,00% | 5.746,00 |
29.12.2023 | 18,00 | 18,00 | 17,80 | 17,90 | -0,28% | 1.751,00 |
28.12.2023 | 18,00 | 18,00 | 17,55 | 17,95 | 0,28% | 5.081,00 |
27.12.2023 | 17,65 | 17,95 | 17,65 | 17,90 | 1,13% | 2.179,00 |
22.12.2023 | 17,60 | 17,70 | 17,50 | 17,70 | 0,85% | 7.919,00 |
21.12.2023 | 17,65 | 17,65 | 17,45 | 17,55 | 0,00% | 1.322,00 |
20.12.2023 | 17,50 | 17,65 | 17,45 | 17,55 | 0,57% | 2.182,00 |
19.12.2023 | 17,60 | 17,60 | 17,35 | 17,45 | -0,85% | 1.007,00 |
18.12.2023 | 17,55 | 17,65 | 17,35 | 17,60 | 1,15% | 2.837,00 |
15.12.2023 | 17,45 | 17,55 | 17,35 | 17,40 | 0,58% | 1.855,00 |
14.12.2023 | 17,30 | 17,50 | 17,25 | 17,30 | 0,29% | 5.460,00 |
13.12.2023 | 17,50 | 17,55 | 17,20 | 17,25 | -1,71% | 3.290,00 |
12.12.2023 | 17,70 | 17,70 | 17,35 | 17,55 | -0,57% | 1.370,00 |
11.12.2023 | 17,60 | 17,75 | 17,40 | 17,65 | 2,02% | 2.584,00 |
08.12.2023 | 17,05 | 17,30 | 17,05 | 17,30 | 1,76% | 2.806,00 |
07.12.2023 | 17,30 | 17,30 | 16,85 | 17,00 | -1,73% | 27.187,00 |
06.12.2023 | 17,25 | 17,35 | 17,10 | 17,30 | -1,14% | 11.365,00 |
05.12.2023 | 17,20 | 17,50 | 17,15 | 17,50 | 1,74% | 6.475,00 |
04.12.2023 | 17,40 | 17,50 | 17,20 | 17,20 | -1,99% | 10.117,00 |
01.12.2023 | 17,50 | 17,55 | 17,30 | 17,55 | 0,57% | 6.887,00 |
30.11.2023 | 17,50 | 17,75 | 17,30 | 17,45 | -1,41% | 11.214,00 |
29.11.2023 | 17,80 | 17,95 | 17,70 | 17,70 | -0,28% | 1.509,00 |
28.11.2023 | 17,75 | 17,80 | 17,75 | 17,75 | -0,56% | 1.068,00 |
27.11.2023 | 17,95 | 18,00 | 17,55 | 17,85 | -0,83% | 4.797,00 |
24.11.2023 | 17,65 | 18,00 | 17,65 | 18,00 | 0,28% | 508,00 |
23.11.2023 | 17,60 | 18,00 | 17,60 | 17,95 | 2,28% | 886,00 |
22.11.2023 | 17,75 | 17,80 | 17,50 | 17,55 | -1,96% | 5.381,00 |
21.11.2023 | 17,95 | 18,00 | 17,80 | 17,90 | 0,56% | 7.637,00 |
20.11.2023 | 18,05 | 18,05 | 17,70 | 17,80 | -1,39% | 7.303,00 |
17.11.2023 | 18,00 | 18,10 | 17,75 | 18,05 | 0,84% | 6.822,00 |
16.11.2023 | 17,75 | 17,90 | 17,65 | 17,90 | -0,56% | 1.954,00 |
15.11.2023 | 17,70 | 18,00 | 17,70 | 18,00 | 1,98% | 4.138,00 |
14.11.2023 | 17,75 | 17,80 | 17,55 | 17,65 | -0,84% | 2.793,00 |
13.11.2023 | 18,00 | 18,00 | 17,40 | 17,80 | -1,11% | 7.785,00 |
10.11.2023 | 18,00 | 18,00 | 17,80 | 18,00 | 1,12% | 2.728,00 |
09.11.2023 | 18,10 | 18,10 | 17,80 | 17,80 | -2,73% | 4.803,00 |
08.11.2023 | 17,90 | 18,30 | 17,75 | 18,30 | 3,39% | 2.736,00 |
07.11.2023 | 17,90 | 18,10 | 17,60 | 17,70 | -2,21% | 2.544,00 |