17,500€
0,57%
Echtzeit-Aktienkurs Villeroy & Boch AG
Bid:
Ask:
Aktienkurse zur Villeroy & Boch AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 17,50 | 17,53 | 17,48 | 17,50 | 0,14% | 3,00 |
| 18.04.2024 | 17,55 | 17,83 | 17,28 | 17,48 | 0,00% | - |
| 17.04.2024 | 17,53 | 17,70 | 17,25 | 17,48 | 0,00% | 2.985,00 |
| 16.04.2024 | 18,45 | 18,58 | 17,43 | 17,48 | -5,41% | 4.844,00 |
| 15.04.2024 | 18,25 | 18,70 | 18,05 | 18,48 | -2,89% | 8.950,00 |
| 12.04.2024 | 19,30 | 19,30 | 18,73 | 19,03 | -0,91% | 2.360,00 |
| 11.04.2024 | 18,98 | 19,33 | 18,80 | 19,20 | 1,05% | 9.550,00 |
| 10.04.2024 | 19,48 | 19,63 | 18,75 | 19,00 | -2,44% | 2.562,00 |
| 09.04.2024 | 19,08 | 19,53 | 18,93 | 19,48 | 2,10% | 5.200,00 |
| 08.04.2024 | 18,65 | 19,13 | 18,50 | 19,08 | 3,11% | 6.820,00 |
| 05.04.2024 | 18,35 | 18,55 | 18,33 | 18,50 | 0,82% | 18.360,00 |
| 04.04.2024 | 18,30 | 18,48 | 18,08 | 18,35 | 0,14% | 5.400,00 |
| 03.04.2024 | 18,18 | 18,38 | 18,05 | 18,33 | 0,96% | 2.360,00 |
| 02.04.2024 | 18,40 | 18,58 | 17,85 | 18,15 | -1,36% | 18.584,00 |
| 28.03.2024 | 18,15 | 18,48 | 18,03 | 18,40 | 1,52% | 6.590,00 |
| 27.03.2024 | 18,03 | 18,35 | 17,83 | 18,13 | 0,42% | 6.480,00 |
| 26.03.2024 | 18,33 | 18,33 | 17,98 | 18,05 | -1,63% | 1.578,00 |
| 25.03.2024 | 18,25 | 18,40 | 17,88 | 18,35 | 0,69% | 3.545,00 |
| 22.03.2024 | 18,13 | 18,25 | 17,95 | 18,23 | 0,55% | 14.842,00 |
| 21.03.2024 | 18,23 | 18,73 | 18,08 | 18,13 | -0,28% | - |
| 20.03.2024 | 18,43 | 18,43 | 17,95 | 18,18 | -2,42% | 8.200,00 |
| 19.03.2024 | 18,35 | 18,63 | 18,18 | 18,63 | 1,50% | 9.051,00 |
| 18.03.2024 | 18,25 | 18,45 | 18,20 | 18,35 | 0,41% | 14.900,00 |
| 15.03.2024 | 18,15 | 18,30 | 18,10 | 18,28 | 0,41% | 1.520,00 |
| 14.03.2024 | 18,05 | 18,48 | 18,00 | 18,20 | 0,69% | 5.560,00 |
| 13.03.2024 | 17,90 | 18,18 | 17,90 | 18,08 | 0,98% | 3.770,00 |
| 12.03.2024 | 17,88 | 18,05 | 17,88 | 17,90 | 0,28% | - |
| 11.03.2024 | 17,88 | 17,95 | 17,68 | 17,85 | 0,00% | 180,00 |
| 08.03.2024 | 17,80 | 17,93 | 17,73 | 17,85 | 0,56% | 5.500,00 |
| 07.03.2024 | 17,90 | 18,08 | 17,70 | 17,75 | -0,70% | 7.100,00 |
| 06.03.2024 | 17,98 | 18,08 | 17,85 | 17,88 | 0,42% | 6.400,00 |
| 05.03.2024 | 18,00 | 18,10 | 17,80 | 17,80 | -1,11% | - |
| 04.03.2024 | 18,23 | 18,28 | 17,88 | 18,00 | -1,23% | - |
| 01.03.2024 | 17,95 | 18,30 | 17,90 | 18,23 | 1,82% | - |
| 29.02.2024 | 17,88 | 18,25 | 17,88 | 17,90 | 0,28% | 998,00 |
| 28.02.2024 | 18,15 | 18,18 | 17,83 | 17,85 | -1,65% | 1.102,00 |
| 27.02.2024 | 18,03 | 18,40 | 17,95 | 18,15 | 0,55% | 25.350,00 |
| 26.02.2024 | 18,08 | 18,18 | 17,70 | 18,05 | -0,14% | 8.575,00 |
| 23.02.2024 | 18,03 | 18,38 | 18,00 | 18,08 | 0,28% | - |
| 22.02.2024 | 18,05 | 18,08 | 17,93 | 18,03 | 0,00% | 5.270,00 |
| 21.02.2024 | 18,13 | 18,15 | 17,90 | 18,03 | -0,55% | 2.930,00 |
| 20.02.2024 | 18,08 | 18,28 | 18,00 | 18,13 | 0,28% | 3.790,00 |
| 19.02.2024 | 17,98 | 18,18 | 17,83 | 18,08 | 0,70% | 13.535,00 |
| 16.02.2024 | 17,85 | 17,98 | 17,80 | 17,95 | 0,42% | 3.100,00 |
| 15.02.2024 | 17,98 | 18,00 | 17,80 | 17,88 | -0,42% | 2.440,00 |
| 14.02.2024 | 18,05 | 18,08 | 17,78 | 17,95 | -0,42% | 4.190,00 |
| 13.02.2024 | 18,05 | 18,08 | 17,95 | 18,03 | -0,14% | - |
| 12.02.2024 | 17,98 | 18,10 | 17,83 | 18,05 | 0,56% | 10.770,00 |
| 09.02.2024 | 18,08 | 18,10 | 17,90 | 17,95 | -0,42% | - |
| 08.02.2024 | 18,00 | 18,10 | 17,83 | 18,03 | 0,28% | 14.028,00 |
| 07.02.2024 | 18,15 | 18,18 | 17,83 | 17,98 | -0,83% | 50.000,00 |
| 06.02.2024 | 18,15 | 18,18 | 17,93 | 18,13 | -0,14% | 4.750,00 |
| 05.02.2024 | 18,10 | 18,18 | 17,93 | 18,15 | 0,14% | 7.878,00 |
| 02.02.2024 | 17,88 | 18,18 | 17,73 | 18,13 | 1,54% | - |
| 01.02.2024 | 18,10 | 18,18 | 17,78 | 17,85 | -1,24% | - |
| 31.01.2024 | 18,10 | 18,15 | 17,80 | 18,08 | -0,14% | 13.180,00 |
| 30.01.2024 | 18,08 | 18,13 | 17,95 | 18,10 | 0,14% | 880,00 |
| 29.01.2024 | 18,03 | 18,10 | 17,75 | 18,08 | 0,14% | - |
| 26.01.2024 | 17,95 | 18,10 | 17,83 | 18,05 | 0,84% | - |
| 25.01.2024 | 17,73 | 18,05 | 17,70 | 17,90 | 1,27% | - |
| 24.01.2024 | 17,98 | 18,18 | 17,68 | 17,68 | -1,67% | - |
| 23.01.2024 | 17,90 | 18,05 | 17,75 | 17,98 | 0,70% | - |
| 22.01.2024 | 17,85 | 17,90 | 17,70 | 17,85 | 0,42% | - |
| 19.01.2024 | 17,78 | 17,95 | 17,63 | 17,78 | 0,00% | - |
| 18.01.2024 | 17,90 | 18,03 | 17,63 | 17,78 | -0,56% | 3.866,00 |
| 17.01.2024 | 17,90 | 18,15 | 17,78 | 17,88 | -0,14% | 9.178,00 |
| 16.01.2024 | 18,05 | 18,13 | 17,65 | 17,90 | -0,97% | 1.920,00 |
| 15.01.2024 | 18,10 | 18,25 | 17,90 | 18,08 | 0,28% | - |
| 12.01.2024 | 18,25 | 18,38 | 17,98 | 18,03 | -1,10% | 41.190,00 |
| 11.01.2024 | 18,40 | 18,50 | 18,05 | 18,23 | -0,68% | 11.036,00 |
| 10.01.2024 | 18,13 | 18,63 | 18,00 | 18,35 | 1,10% | - |
| 09.01.2024 | 18,18 | 18,25 | 17,75 | 18,15 | -0,55% | 900,00 |
| 08.01.2024 | 18,15 | 18,38 | 17,83 | 18,25 | 0,55% | 1.550,00 |
| 05.01.2024 | 18,38 | 18,50 | 18,10 | 18,15 | -1,63% | - |
| 04.01.2024 | 17,80 | 18,48 | 17,80 | 18,45 | 3,80% | 3.280,00 |
| 03.01.2024 | 18,03 | 18,08 | 17,63 | 17,78 | -1,39% | 3.800,00 |
| 02.01.2024 | 17,93 | 18,10 | 17,88 | 18,03 | 0,84% | - |
| 29.12.2023 | 17,98 | 17,98 | 17,85 | 17,88 | -0,42% | - |
| 28.12.2023 | 17,85 | 17,95 | 17,63 | 17,95 | 0,70% | - |
| 27.12.2023 | 17,70 | 17,93 | 17,65 | 17,83 | 0,85% | 23.830,00 |
| 22.12.2023 | 17,63 | 17,75 | 17,50 | 17,68 | 0,28% | 2.027,00 |
| 21.12.2023 | 17,48 | 17,65 | 17,45 | 17,63 | 0,86% | 3.460,00 |
| 20.12.2023 | 17,50 | 17,65 | 17,43 | 17,48 | -0,29% | 5.600,00 |
| 19.12.2023 | 17,50 | 17,55 | 17,43 | 17,53 | 0,72% | 540,00 |
| 18.12.2023 | 17,55 | 17,60 | 17,40 | 17,40 | -0,57% | 230,00 |
| 15.12.2023 | 17,45 | 17,55 | 17,40 | 17,50 | 0,43% | - |
| 14.12.2023 | 17,28 | 17,48 | 17,28 | 17,43 | 1,16% | - |
| 13.12.2023 | 17,55 | 17,58 | 17,15 | 17,23 | -1,99% | 6.315,00 |
| 12.12.2023 | 17,63 | 17,68 | 17,30 | 17,58 | -0,28% | - |
| 11.12.2023 | 17,45 | 17,65 | 17,35 | 17,63 | 1,44% | 2.850,00 |
| 08.12.2023 | 17,08 | 17,40 | 17,05 | 17,38 | 1,76% | - |
| 07.12.2023 | 17,28 | 17,35 | 16,93 | 17,08 | 0,15% | 508,00 |
| 06.12.2023 | 17,55 | 17,63 | 17,05 | 17,05 | -2,57% | 9.980,00 |
| 05.12.2023 | 17,35 | 17,53 | 17,25 | 17,50 | 0,72% | - |
| 04.12.2023 | 17,70 | 17,73 | 17,20 | 17,38 | -1,28% | 16,00 |
| 01.12.2023 | 17,55 | 17,65 | 17,38 | 17,60 | 0,28% | 6.367,00 |
| 30.11.2023 | 17,73 | 17,73 | 17,33 | 17,55 | -0,85% | 27,00 |
| 29.11.2023 | 17,73 | 17,90 | 17,55 | 17,70 | 0,14% | 3.089,00 |
| 28.11.2023 | 17,95 | 17,95 | 17,45 | 17,68 | -1,39% | 8.516,00 |
| 27.11.2023 | 18,05 | 18,08 | 17,68 | 17,93 | -0,42% | 1.500,00 |