16,850€
0,90%
Echtzeit-Aktienkurs Villeroy & Boch AG
Bid:
Ask:
Aktienkurse zur Villeroy & Boch AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | 1,00 |
| 30.04.2024 | 17,20 | 17,20 | 16,70 | 16,70 | -1,47% | 800,00 |
| 29.04.2024 | 16,95 | 16,95 | 16,95 | 16,95 | -1,74% | - |
| 26.04.2024 | 16,70 | 17,25 | 16,70 | 17,25 | 1,77% | 70,00 |
| 25.04.2024 | 16,95 | 16,95 | 16,95 | 16,95 | -1,45% | - |
| 24.04.2024 | 16,75 | 17,25 | 16,75 | 17,20 | 1,78% | 300,00 |
| 23.04.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,88% | - |
| 22.04.2024 | 17,15 | 17,15 | 17,05 | 17,05 | -2,29% | 15,00 |
| 19.04.2024 | 17,45 | 17,45 | 17,45 | 17,45 | -1,69% | - |
| 18.04.2024 | 17,45 | 17,75 | 17,45 | 17,75 | 2,60% | 6,00 |
| 17.04.2024 | 17,35 | 17,35 | 17,30 | 17,30 | -1,98% | 67,00 |
| 16.04.2024 | 18,25 | 18,25 | 17,65 | 17,65 | -5,61% | 25,00 |
| 15.04.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -0,80% | 6,00 |
| 12.04.2024 | 19,20 | 19,20 | 18,85 | 18,85 | -0,26% | 202,00 |
| 11.04.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -2,33% | - |
| 10.04.2024 | 19,35 | 19,35 | 19,35 | 19,35 | 0,26% | - |
| 09.04.2024 | 19,05 | 19,30 | 19,05 | 19,30 | 2,39% | 520,00 |
| 08.04.2024 | 18,60 | 18,95 | 18,60 | 18,85 | 1,62% | 500,00 |
| 05.04.2024 | 18,20 | 18,55 | 18,20 | 18,55 | 1,92% | 250,00 |
| 04.04.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | 200,00 |
| 03.04.2024 | 18,05 | 18,35 | 18,05 | 18,20 | 0,00% | 1.000,00 |
| 02.04.2024 | 18,50 | 18,50 | 18,20 | 18,20 | -1,09% | 600,00 |
| 28.03.2024 | 18,00 | 18,40 | 18,00 | 18,40 | 0,27% | 800,00 |
| 27.03.2024 | 18,05 | 18,35 | 18,05 | 18,35 | 1,66% | 5,00 |
| 26.03.2024 | 18,15 | 18,15 | 18,05 | 18,05 | -2,17% | 380,00 |
| 25.03.2024 | 18,35 | 18,45 | 18,20 | 18,45 | 2,50% | 138,00 |
| 22.03.2024 | 18,05 | 18,25 | 18,00 | 18,00 | -1,37% | 225,00 |
| 21.03.2024 | 18,25 | 18,25 | 18,25 | 18,25 | 1,39% | - |
| 20.03.2024 | 18,35 | 18,35 | 18,00 | 18,00 | -1,91% | 255,00 |
| 19.03.2024 | 18,20 | 18,35 | 18,20 | 18,35 | -0,54% | 400,00 |
| 18.03.2024 | 18,65 | 18,65 | 18,30 | 18,45 | 0,82% | 2.409,00 |
| 15.03.2024 | 18,00 | 18,30 | 18,00 | 18,30 | 0,55% | 100,00 |
| 14.03.2024 | 17,90 | 18,20 | 17,90 | 18,20 | 0,00% | 64,00 |
| 13.03.2024 | 17,75 | 18,20 | 17,75 | 18,20 | 1,11% | 103,00 |
| 12.03.2024 | 17,75 | 18,00 | 17,75 | 18,00 | 1,41% | 200,00 |
| 11.03.2024 | 17,75 | 17,75 | 17,75 | 17,75 | -1,11% | - |
| 08.03.2024 | 17,95 | 17,95 | 17,95 | 17,95 | 0,56% | 50,00 |
| 07.03.2024 | 17,85 | 17,85 | 17,85 | 17,85 | -1,65% | - |
| 06.03.2024 | 17,85 | 18,15 | 17,85 | 18,15 | 1,11% | 140,00 |
| 05.03.2024 | 17,95 | 17,95 | 17,95 | 17,95 | -1,10% | - |
| 04.03.2024 | 18,15 | 18,15 | 18,15 | 18,15 | 0,28% | - |
| 01.03.2024 | 17,85 | 18,10 | 17,85 | 18,10 | 0,28% | 200,00 |
| 29.02.2024 | 17,80 | 18,20 | 17,80 | 18,05 | 0,00% | 775,00 |
| 28.02.2024 | 18,05 | 18,05 | 18,05 | 18,05 | 0,00% | - |
| 27.02.2024 | 17,85 | 18,05 | 17,85 | 18,05 | 1,40% | 50,00 |
| 26.02.2024 | 17,90 | 17,90 | 17,80 | 17,80 | -2,20% | 25,00 |
| 23.02.2024 | 17,95 | 18,20 | 17,95 | 18,20 | 1,39% | 76,00 |
| 22.02.2024 | 17,95 | 17,95 | 17,95 | 17,95 | -0,28% | - |
| 21.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | 211,00 |
| 20.02.2024 | 18,00 | 18,10 | 18,00 | 18,10 | 1,40% | 33,00 |
| 19.02.2024 | 18,00 | 18,00 | 17,85 | 17,85 | 0,28% | 66,00 |
| 16.02.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,28% | - |
| 15.02.2024 | 17,80 | 17,85 | 17,80 | 17,85 | -0,56% | 25,00 |
| 14.02.2024 | 17,95 | 17,95 | 17,95 | 17,95 | 0,00% | - |
| 13.02.2024 | 17,95 | 17,95 | 17,95 | 17,95 | -0,28% | - |
| 12.02.2024 | 18,20 | 18,20 | 17,95 | 18,00 | 0,56% | 630,00 |
| 09.02.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 08.02.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 07.02.2024 | 18,05 | 18,10 | 18,05 | 18,10 | 1,40% | 200,00 |
| 06.02.2024 | 18,05 | 18,05 | 17,85 | 17,85 | -0,56% | 45,00 |
| 05.02.2024 | 17,95 | 17,95 | 17,95 | 17,95 | 1,70% | - |
| 02.02.2024 | 17,65 | 17,65 | 17,65 | 17,65 | 0,00% | - |
| 01.02.2024 | 18,00 | 18,00 | 17,65 | 17,65 | -1,94% | 200,00 |
| 31.01.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | 213,00 |
| 30.01.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,83% | 300,00 |
| 29.01.2024 | 17,90 | 18,15 | 17,85 | 18,15 | 0,83% | 155,00 |
| 26.01.2024 | 17,90 | 18,00 | 17,90 | 18,00 | 1,98% | 100,00 |
| 25.01.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -1,12% | - |
| 24.01.2024 | 17,85 | 17,85 | 17,85 | 17,85 | 0,85% | - |
| 23.01.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 22.01.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 19.01.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,85% | - |
| 18.01.2024 | 17,75 | 17,75 | 17,75 | 17,75 | -1,93% | - |
| 17.01.2024 | 17,80 | 18,10 | 17,80 | 18,10 | 0,00% | 180,00 |
| 16.01.2024 | 17,85 | 18,10 | 17,85 | 18,10 | 0,28% | 3,00 |
| 15.01.2024 | 17,65 | 18,05 | 17,65 | 18,05 | 0,00% | 325,00 |
| 12.01.2024 | 18,05 | 18,05 | 18,05 | 18,05 | -1,10% | - |
| 11.01.2024 | 18,25 | 18,25 | 18,25 | 18,25 | -1,35% | - |
| 10.01.2024 | 17,90 | 18,50 | 17,90 | 18,50 | 1,65% | 1.140,00 |
| 09.01.2024 | 17,95 | 18,20 | 17,95 | 18,20 | 1,68% | 600,00 |
| 08.01.2024 | 17,95 | 17,95 | 17,90 | 17,90 | -1,65% | 300,00 |
| 05.01.2024 | 18,00 | 18,25 | 18,00 | 18,20 | -2,41% | 925,00 |
| 04.01.2024 | 17,65 | 18,65 | 17,65 | 18,65 | 3,90% | 167,00 |
| 03.01.2024 | 17,85 | 17,95 | 17,80 | 17,95 | 0,28% | 525,00 |
| 02.01.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 29.12.2023 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 28.12.2023 | 17,75 | 17,75 | 17,60 | 17,60 | 0,00% | 1.000,00 |
| 27.12.2023 | 17,60 | 17,80 | 17,60 | 17,60 | -0,28% | 1.600,00 |
| 22.12.2023 | 17,50 | 17,65 | 17,50 | 17,65 | 1,44% | 180,00 |
| 21.12.2023 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 20.12.2023 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 19.12.2023 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 18.12.2023 | 17,40 | 17,40 | 17,40 | 17,40 | 0,29% | 60,00 |
| 15.12.2023 | 17,35 | 17,35 | 17,35 | 17,35 | 1,17% | - |
| 14.12.2023 | 17,15 | 17,15 | 17,15 | 17,15 | 0,29% | - |
| 13.12.2023 | 17,35 | 17,35 | 17,10 | 17,10 | -2,29% | 420,00 |
| 12.12.2023 | 17,50 | 17,55 | 17,35 | 17,50 | 0,86% | 240,00 |
| 11.12.2023 | 17,35 | 17,35 | 17,35 | 17,35 | 2,36% | - |
| 08.12.2023 | 16,95 | 16,95 | 16,95 | 16,95 | -4,51% | - |
| 07.12.2023 | 17,10 | 17,75 | 17,10 | 17,75 | 3,80% | 600,00 |