118,020€
0,12%
Echtzeitkurs Veritas - Ve-RI Equities Europe (R)
Bid:
Ask:
Aktienkurse zum Veritas - Ve-RI Equities Europe (R) Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 117,89 | 117,89 | 116,21 | 117,61 | -0,23% | - |
| 13.10.2025 | 116,59 | 117,88 | 116,09 | 117,88 | 1,06% | - |
| 10.10.2025 | 117,72 | 118,04 | 116,49 | 116,64 | -0,92% | - |
| 09.10.2025 | 117,60 | 118,03 | 116,93 | 117,72 | 0,11% | - |
| 08.10.2025 | 116,87 | 117,63 | 116,63 | 117,59 | 0,66% | - |
| 07.10.2025 | 116,84 | 117,65 | 116,79 | 116,83 | -0,14% | - |
| 06.10.2025 | 117,51 | 117,89 | 116,84 | 116,99 | -0,46% | - |
| 03.10.2025 | 117,24 | 117,84 | 117,24 | 117,54 | 0,08% | - |
| 02.10.2025 | 117,68 | 118,03 | 117,27 | 117,45 | -0,22% | - |
| 01.10.2025 | 116,29 | 117,75 | 115,08 | 117,70 | 1,09% | - |
| 30.09.2025 | 115,92 | 116,43 | 114,88 | 116,43 | 0,50% | - |
| 29.09.2025 | 115,38 | 116,02 | 114,84 | 115,85 | 0,42% | - |
| 26.09.2025 | 114,84 | 115,44 | 114,51 | 115,37 | 0,49% | - |
| 25.09.2025 | 115,47 | 115,49 | 114,46 | 114,81 | -0,57% | - |
| 24.09.2025 | 115,26 | 115,65 | 114,97 | 115,46 | 0,15% | - |
| 23.09.2025 | 115,70 | 115,96 | 115,26 | 115,29 | -0,37% | - |
| 22.09.2025 | 116,90 | 116,90 | 115,18 | 115,72 | -0,24% | - |
| 19.09.2025 | 116,90 | 117,03 | 115,88 | 115,99 | -0,68% | - |
| 18.09.2025 | 116,30 | 117,00 | 116,30 | 116,79 | 0,39% | - |
| 17.09.2025 | 116,81 | 116,90 | 116,08 | 116,33 | -0,38% | - |
| 16.09.2025 | 117,84 | 118,15 | 116,54 | 116,78 | -0,91% | - |
| 15.09.2025 | 117,68 | 118,22 | 116,99 | 117,85 | 0,25% | - |
| 12.09.2025 | 117,44 | 117,71 | 116,87 | 117,55 | 0,21% | - |
| 11.09.2025 | 116,67 | 117,39 | 116,57 | 117,31 | 0,36% | - |
| 10.09.2025 | 116,92 | 117,39 | 116,79 | 116,88 | -0,02% | - |
| 09.09.2025 | 116,84 | 117,10 | 116,60 | 116,91 | 0,05% | - |
| 08.09.2025 | 115,91 | 116,95 | 115,36 | 116,84 | 0,48% | - |
| 05.09.2025 | 115,91 | 116,61 | 115,33 | 116,28 | 0,04% | - |
| 04.09.2025 | 114,98 | 116,24 | 114,91 | 116,24 | 0,92% | - |
| 03.09.2025 | 115,09 | 115,37 | 114,68 | 115,18 | 0,07% | - |
| 02.09.2025 | 116,24 | 116,24 | 114,74 | 115,10 | -0,96% | - |
| 01.09.2025 | 116,28 | 116,49 | 115,59 | 116,22 | -0,08% | - |
| 29.08.2025 | 117,03 | 117,07 | 116,17 | 116,31 | -0,58% | - |
| 28.08.2025 | 117,27 | 117,53 | 116,83 | 116,99 | -0,29% | - |
| 27.08.2025 | 118,44 | 118,46 | 117,02 | 117,32 | -0,97% | - |
| 26.08.2025 | 119,12 | 119,12 | 118,27 | 118,48 | -0,49% | - |
| 25.08.2025 | 119,80 | 119,82 | 118,74 | 119,06 | -0,70% | - |
| 22.08.2025 | 119,59 | 120,14 | 118,50 | 119,89 | 0,24% | - |
| 21.08.2025 | 118,64 | 119,66 | 118,06 | 119,60 | 0,82% | - |
| 20.08.2025 | 118,18 | 118,93 | 117,96 | 118,64 | 0,35% | - |
| 19.08.2025 | 118,12 | 118,44 | 117,94 | 118,22 | 0,05% | - |
| 18.08.2025 | 118,39 | 118,74 | 117,81 | 118,16 | -0,23% | - |
| 15.08.2025 | 118,35 | 118,64 | 117,99 | 118,43 | 0,06% | - |
| 14.08.2025 | 117,66 | 118,36 | 116,83 | 118,36 | 0,59% | - |
| 13.08.2025 | 117,49 | 117,77 | 116,87 | 117,67 | 0,01% | - |
| 12.08.2025 | 116,96 | 117,66 | 116,91 | 117,66 | 0,44% | - |
| 11.08.2025 | 117,15 | 117,45 | 116,86 | 117,14 | -0,03% | - |
| 08.08.2025 | 117,15 | 117,52 | 116,96 | 117,18 | -0,01% | - |
| 07.08.2025 | 116,77 | 117,49 | 116,19 | 117,20 | 0,48% | - |
| 06.08.2025 | 116,81 | 117,50 | 116,01 | 116,63 | -0,23% | - |
| 05.08.2025 | 116,73 | 117,15 | 116,27 | 116,90 | 0,05% | - |
| 04.08.2025 | 115,33 | 116,84 | 114,44 | 116,84 | 1,21% | - |
| 01.08.2025 | 115,95 | 116,00 | 115,02 | 115,44 | -0,73% | - |
| 31.07.2025 | 116,88 | 117,30 | 115,43 | 116,29 | -0,74% | - |
| 30.07.2025 | 116,83 | 117,22 | 116,73 | 117,16 | 0,28% | - |
| 29.07.2025 | 116,04 | 117,07 | 116,04 | 116,83 | 0,66% | - |
| 28.07.2025 | 116,98 | 117,74 | 115,94 | 116,06 | -0,81% | - |
| 25.07.2025 | 116,25 | 117,01 | 115,58 | 117,01 | 0,73% | - |
| 24.07.2025 | 117,35 | 117,56 | 116,16 | 116,16 | -1,13% | - |
| 23.07.2025 | 115,73 | 117,49 | 115,27 | 117,49 | 1,44% | - |
| 22.07.2025 | 115,87 | 115,87 | 115,14 | 115,81 | -0,08% | - |
| 21.07.2025 | 115,50 | 116,07 | 114,67 | 115,91 | 0,16% | - |
| 18.07.2025 | 115,83 | 116,16 | 115,42 | 115,73 | -0,12% | - |
| 17.07.2025 | 115,71 | 115,90 | 115,07 | 115,87 | 0,12% | - |
| 16.07.2025 | 115,71 | 115,90 | 114,50 | 115,73 | 0,13% | - |
| 15.07.2025 | 115,93 | 116,26 | 115,57 | 115,57 | -0,37% | - |
| 14.07.2025 | 115,83 | 116,00 | 114,59 | 116,00 | 0,14% | - |
| 11.07.2025 | 116,36 | 116,73 | 115,71 | 115,84 | -0,46% | - |
| 10.07.2025 | 116,63 | 116,75 | 116,26 | 116,37 | -0,23% | - |
| 09.07.2025 | 116,62 | 117,04 | 116,26 | 116,64 | -0,02% | - |
| 08.07.2025 | 116,19 | 116,70 | 116,18 | 116,66 | 0,20% | - |
| 07.07.2025 | 115,96 | 116,66 | 115,52 | 116,43 | 0,18% | - |
| 04.07.2025 | 116,04 | 116,22 | 115,45 | 116,22 | 0,12% | - |
| 03.07.2025 | 116,37 | 116,81 | 115,70 | 116,08 | -0,28% | - |
| 02.07.2025 | 116,12 | 116,58 | 115,53 | 116,40 | -0,04% | - |
| 01.07.2025 | 116,29 | 116,46 | 115,71 | 116,46 | -0,01% | - |
| 30.06.2025 | 116,54 | 116,99 | 116,03 | 116,47 | -0,09% | - |
| 27.06.2025 | 116,13 | 116,69 | 115,48 | 116,57 | 0,28% | - |
| 26.06.2025 | 115,72 | 116,24 | 114,63 | 116,24 | 0,58% | - |
| 25.06.2025 | 116,78 | 117,03 | 115,57 | 115,57 | -1,04% | - |
| 24.06.2025 | 116,55 | 116,81 | 116,07 | 116,78 | 0,70% | - |
| 23.06.2025 | 116,06 | 116,37 | 114,99 | 115,97 | -0,18% | - |
| 20.06.2025 | 115,87 | 116,90 | 115,87 | 116,18 | 0,25% | - |
| 19.06.2025 | 116,47 | 116,51 | 115,72 | 115,88 | -0,50% | - |
| 18.06.2025 | 116,57 | 117,12 | 116,37 | 116,46 | -0,13% | - |
| 17.06.2025 | 117,50 | 117,72 | 116,55 | 116,61 | -0,74% | - |
| 16.06.2025 | 116,73 | 117,80 | 116,73 | 117,49 | 0,67% | - |
| 13.06.2025 | 118,23 | 118,23 | 116,21 | 116,71 | -1,41% | - |
| 12.06.2025 | 118,12 | 118,46 | 117,94 | 118,38 | -0,13% | - |
| 11.06.2025 | 119,11 | 119,24 | 118,47 | 118,53 | -0,50% | - |
| 10.06.2025 | 119,37 | 119,75 | 118,98 | 119,12 | -0,43% | - |
| 09.06.2025 | 119,55 | 119,74 | 119,22 | 119,64 | -0,15% | - |
| 06.06.2025 | 119,17 | 119,82 | 118,98 | 119,82 | 0,54% | - |
| 05.06.2025 | 119,38 | 119,79 | 119,02 | 119,18 | -0,15% | - |
| 04.06.2025 | 119,36 | 119,81 | 119,11 | 119,36 | 0,27% | - |
| 03.06.2025 | 119,64 | 119,66 | 118,98 | 119,05 | -0,74% | - |
| 02.06.2025 | 119,53 | 119,93 | 118,76 | 119,93 | 0,18% | - |
| 30.05.2025 | 119,26 | 119,95 | 119,03 | 119,71 | 0,34% | - |
| 29.05.2025 | 119,60 | 120,35 | 119,00 | 119,30 | -0,30% | - |
| 28.05.2025 | 120,51 | 120,70 | 119,50 | 119,66 | -0,71% | - |