18,795€
0,21%
Echtzeitkurs Veritas - VERI ETF - Dachfonds (P)
Bid:
Ask:
Aktienkurse zum Veritas - VERI ETF - Dachfonds (P) Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 18,26 | 18,44 | 18,25 | 18,44 | 1,06% | - |
| 04.05.2026 | 18,37 | 18,39 | 18,17 | 18,24 | -0,34% | 84,00 |
| 30.04.2026 | 18,09 | 18,32 | 18,08 | 18,30 | 0,90% | - |
| 29.04.2026 | 18,17 | 18,18 | 18,08 | 18,14 | 0,08% | - |
| 28.04.2026 | 18,23 | 18,23 | 18,08 | 18,12 | -0,44% | - |
| 27.04.2026 | 18,27 | 18,29 | 18,16 | 18,21 | -0,29% | - |
| 24.04.2026 | 18,13 | 18,29 | 18,08 | 18,26 | 0,86% | - |
| 23.04.2026 | 18,19 | 18,22 | 17,99 | 18,10 | -0,69% | - |
| 22.04.2026 | 18,11 | 18,25 | 18,08 | 18,23 | 0,94% | - |
| 21.04.2026 | 18,15 | 18,20 | 18,02 | 18,06 | -0,24% | - |
| 20.04.2026 | 18,15 | 18,15 | 18,06 | 18,10 | -0,64% | - |
| 17.04.2026 | 17,97 | 18,25 | 17,96 | 18,22 | 1,30% | 532,00 |
| 16.04.2026 | 17,99 | 18,04 | 17,92 | 17,99 | 0,13% | - |
| 15.04.2026 | 17,89 | 17,96 | 17,83 | 17,96 | 0,31% | 45,00 |
| 14.04.2026 | 17,83 | 17,91 | 17,73 | 17,91 | 0,74% | - |
| 13.04.2026 | 17,61 | 17,81 | 17,59 | 17,78 | 0,42% | - |
| 10.04.2026 | 17,67 | 17,74 | 17,65 | 17,70 | -0,33% | 1.161,00 |
| 09.04.2026 | 17,92 | 17,93 | 17,67 | 17,76 | -1,12% | - |
| 08.04.2026 | 17,95 | 18,04 | 17,85 | 17,96 | 2,27% | - |
| 07.04.2026 | 17,56 | 17,64 | 17,42 | 17,56 | 0,07% | 200,00 |
| 02.04.2026 | 17,36 | 17,56 | 17,27 | 17,55 | -0,35% | 8.360,00 |
| 01.04.2026 | 17,70 | 17,90 | 17,46 | 17,61 | -0,17% | - |
| 31.03.2026 | 17,50 | 17,64 | 17,47 | 17,64 | 1,61% | 4.548,00 |
| 30.03.2026 | 17,26 | 17,56 | 17,26 | 17,36 | 1,40% | - |
| 27.03.2026 | 17,39 | 17,39 | 17,09 | 17,12 | -1,05% | - |
| 26.03.2026 | 17,55 | 17,55 | 17,30 | 17,30 | -1,67% | - |
| 25.03.2026 | 17,57 | 17,67 | 17,54 | 17,59 | 0,61% | - |
| 24.03.2026 | 17,63 | 17,67 | 17,39 | 17,49 | -0,43% | - |
| 23.03.2026 | 17,25 | 17,68 | 17,17 | 17,56 | 1,20% | - |
| 20.03.2026 | 17,53 | 17,58 | 17,28 | 17,36 | -0,46% | - |
| 19.03.2026 | 17,54 | 17,57 | 17,39 | 17,44 | -0,74% | - |
| 18.03.2026 | 17,88 | 17,89 | 17,57 | 17,57 | -0,92% | 13.000,00 |
| 17.03.2026 | 17,76 | 17,84 | 17,64 | 17,73 | 0,02% | - |
| 16.03.2026 | 17,78 | 17,85 | 17,72 | 17,73 | 0,32% | - |
| 13.03.2026 | 17,65 | 17,91 | 17,59 | 17,67 | 0,04% | - |
| 12.03.2026 | 17,76 | 17,85 | 17,65 | 17,66 | -0,36% | - |
| 11.03.2026 | 17,79 | 17,92 | 17,72 | 17,73 | -0,55% | - |
| 10.03.2026 | 17,92 | 18,04 | 17,72 | 17,82 | -0,47% | - |
| 09.03.2026 | 17,49 | 17,98 | 17,49 | 17,91 | 0,97% | - |
| 06.03.2026 | 17,99 | 17,99 | 17,74 | 17,74 | -0,98% | - |
| 05.03.2026 | 18,02 | 18,10 | 17,84 | 17,91 | -0,90% | - |
| 04.03.2026 | 17,77 | 18,08 | 17,75 | 18,08 | 0,90% | - |
| 03.03.2026 | 18,00 | 18,00 | 17,72 | 17,91 | -1,31% | 28,00 |
| 02.03.2026 | 17,89 | 18,16 | 17,84 | 18,15 | 0,74% | 2.484,00 |
| 27.02.2026 | 18,10 | 18,15 | 17,97 | 18,02 | -0,46% | 40,00 |
| 26.02.2026 | 18,21 | 18,25 | 18,04 | 18,10 | -0,69% | 891,00 |
| 25.02.2026 | 18,14 | 18,23 | 18,13 | 18,23 | 0,61% | - |
| 24.02.2026 | 18,02 | 18,14 | 17,97 | 18,12 | 0,80% | - |
| 23.02.2026 | 18,06 | 18,15 | 17,94 | 17,97 | -1,04% | - |
| 20.02.2026 | 18,12 | 18,19 | 18,04 | 18,16 | 0,80% | - |
| 19.02.2026 | 18,13 | 18,16 | 18,00 | 18,01 | -0,44% | - |
| 18.02.2026 | 18,03 | 18,16 | 18,02 | 18,09 | 0,58% | - |
| 17.02.2026 | 17,94 | 18,04 | 17,87 | 17,99 | 0,32% | - |
| 16.02.2026 | 18,01 | 18,06 | 17,93 | 17,93 | 0,12% | - |
| 13.02.2026 | 17,87 | 18,07 | 17,83 | 17,91 | 0,27% | 2.343,00 |
| 12.02.2026 | 18,20 | 18,20 | 17,85 | 17,86 | -1,40% | - |
| 11.02.2026 | 18,16 | 18,26 | 18,08 | 18,12 | 0,07% | - |
| 10.02.2026 | 18,08 | 18,22 | 18,08 | 18,10 | 0,24% | - |
| 09.02.2026 | 18,09 | 18,13 | 17,94 | 18,06 | -0,03% | - |
| 06.02.2026 | 17,79 | 18,14 | 17,74 | 18,07 | 1,69% | 8.400,00 |
| 05.02.2026 | 18,02 | 18,02 | 17,75 | 17,77 | -1,16% | - |
| 04.02.2026 | 18,06 | 18,11 | 17,88 | 17,98 | -0,12% | - |
| 03.02.2026 | 18,24 | 18,27 | 17,89 | 18,00 | -1,19% | - |
| 02.02.2026 | 17,83 | 18,23 | 17,83 | 18,21 | 0,81% | 66,00 |
| 30.01.2026 | 18,01 | 18,09 | 17,96 | 18,07 | 0,18% | - |
| 29.01.2026 | 18,14 | 18,18 | 17,90 | 18,03 | -0,47% | - |
| 28.01.2026 | 18,14 | 18,17 | 18,11 | 18,12 | 0,75% | - |
| 27.01.2026 | 18,08 | 18,19 | 17,97 | 17,98 | -0,22% | - |
| 26.01.2026 | 17,93 | 18,13 | 17,93 | 18,02 | 0,33% | 58,00 |
| 23.01.2026 | 18,06 | 18,17 | 17,96 | 17,96 | -0,28% | - |
| 22.01.2026 | 18,14 | 18,29 | 18,01 | 18,01 | -0,61% | - |
| 21.01.2026 | 17,79 | 18,18 | 17,77 | 18,12 | 2,04% | - |
| 20.01.2026 | 17,93 | 17,99 | 17,76 | 17,76 | -1,40% | - |
| 19.01.2026 | 18,05 | 18,15 | 18,01 | 18,01 | -1,16% | - |
| 16.01.2026 | 18,25 | 18,34 | 18,22 | 18,23 | 0,03% | - |
| 15.01.2026 | 18,18 | 18,31 | 18,16 | 18,22 | 0,52% | - |
| 14.01.2026 | 18,20 | 18,25 | 18,10 | 18,12 | -0,50% | - |
| 13.01.2026 | 18,23 | 18,30 | 18,20 | 18,22 | 0,00% | - |
| 12.01.2026 | 18,14 | 18,28 | 18,10 | 18,22 | -0,17% | 17.415,00 |
| 09.01.2026 | 18,14 | 18,30 | 18,13 | 18,25 | 0,56% | - |
| 08.01.2026 | 18,10 | 18,19 | 18,06 | 18,15 | -0,12% | - |
| 07.01.2026 | 18,20 | 18,26 | 18,11 | 18,17 | -0,25% | 2.840,00 |
| 06.01.2026 | 18,10 | 18,26 | 18,07 | 18,21 | 0,63% | - |
| 05.01.2026 | 18,02 | 18,14 | 18,00 | 18,10 | 0,76% | 1.560,00 |
| 02.01.2026 | 18,00 | 18,07 | 17,93 | 17,96 | -0,44% | - |
| 30.12.2025 | 18,08 | 18,09 | 17,99 | 18,04 | 0,21% | - |
| 29.12.2025 | 18,12 | 18,12 | 18,00 | 18,00 | 0,28% | 2.125,00 |
| 23.12.2025 | 18,00 | 18,02 | 17,90 | 17,95 | 0,23% | 4.212,00 |
| 22.12.2025 | 18,06 | 18,06 | 17,91 | 17,91 | -0,13% | - |
| 19.12.2025 | 17,89 | 17,99 | 17,83 | 17,93 | 0,92% | - |
| 18.12.2025 | 17,78 | 17,94 | 17,70 | 17,77 | 0,40% | - |
| 17.12.2025 | 17,92 | 17,96 | 17,67 | 17,70 | -0,26% | - |
| 16.12.2025 | 17,83 | 17,87 | 17,73 | 17,75 | -0,49% | - |
| 15.12.2025 | 17,98 | 17,99 | 17,83 | 17,84 | 0,02% | - |
| 12.12.2025 | 18,07 | 18,10 | 17,79 | 17,83 | -0,95% | - |
| 11.12.2025 | 17,95 | 18,01 | 17,85 | 18,00 | 0,06% | - |
| 10.12.2025 | 18,05 | 18,07 | 17,94 | 17,99 | 0,26% | - |
| 09.12.2025 | 18,03 | 18,06 | 17,93 | 17,95 | 0,08% | - |
| 08.12.2025 | 18,11 | 18,12 | 17,92 | 17,93 | -0,46% | - |
| 05.12.2025 | 18,12 | 18,13 | 17,98 | 18,01 | 0,01% | - |