119,552€
0,08%
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 |
|---|---|---|---|---|---|---|
| 04.12.2025 | 119,48 | 119,66 | 119,02 | 119,55 | 0,08% | - |
| 03.12.2025 | 119,41 | 119,64 | 118,78 | 119,45 | 0,01% | - |
| 02.12.2025 | 118,86 | 119,57 | 118,69 | 119,44 | 0,44% | - |
| 01.12.2025 | 119,58 | 119,58 | 118,64 | 118,92 | -0,51% | - |
| 28.11.2025 | 119,35 | 119,57 | 119,09 | 119,53 | 0,16% | - |
| 27.11.2025 | 119,09 | 119,42 | 118,95 | 119,34 | 0,20% | - |
| 26.11.2025 | 118,82 | 119,38 | 118,32 | 119,10 | 0,27% | - |
| 25.11.2025 | 118,07 | 118,79 | 116,75 | 118,78 | 0,65% | - |
| 24.11.2025 | 117,74 | 118,39 | 117,22 | 118,01 | 0,19% | - |
| 21.11.2025 | 116,43 | 117,95 | 115,86 | 117,78 | 1,11% | - |
| 20.11.2025 | 117,45 | 118,06 | 116,48 | 116,50 | -0,83% | - |
| 19.11.2025 | 118,29 | 118,29 | 116,71 | 117,47 | -0,30% | - |
| 18.11.2025 | 119,59 | 119,59 | 117,09 | 117,82 | -0,26% | - |
| 17.11.2025 | 119,59 | 120,04 | 117,94 | 118,13 | -1,24% | - |
| 14.11.2025 | 119,86 | 120,10 | 118,78 | 119,61 | -0,20% | - |
| 13.11.2025 | 120,74 | 121,04 | 119,64 | 119,85 | -0,73% | - |
| 12.11.2025 | 119,70 | 120,74 | 119,64 | 120,73 | 0,86% | - |
| 11.11.2025 | 118,77 | 119,72 | 118,76 | 119,70 | 0,41% | - |
| 10.11.2025 | 118,53 | 119,22 | 117,73 | 119,21 | 0,60% | - |
| 07.11.2025 | 118,20 | 118,55 | 116,29 | 118,49 | 0,44% | - |
| 06.11.2025 | 118,86 | 118,86 | 117,36 | 117,97 | -0,77% | - |
| 05.11.2025 | 117,70 | 118,93 | 116,93 | 118,88 | 1,32% | - |
| 04.11.2025 | 118,61 | 118,62 | 117,30 | 117,33 | -1,13% | - |
| 03.11.2025 | 118,38 | 118,91 | 118,11 | 118,68 | 0,24% | - |
| 31.10.2025 | 118,50 | 118,63 | 117,88 | 118,39 | -0,07% | - |
| 30.10.2025 | 118,76 | 119,10 | 118,15 | 118,47 | -0,25% | - |
| 29.10.2025 | 119,00 | 119,32 | 118,41 | 118,76 | -0,34% | - |
| 28.10.2025 | 119,78 | 120,02 | 119,02 | 119,17 | -0,50% | - |
| 27.10.2025 | 119,63 | 120,25 | 119,39 | 119,77 | 0,12% | - |
| 24.10.2025 | 119,87 | 119,87 | 119,25 | 119,63 | 0,01% | - |
| 23.10.2025 | 119,11 | 119,72 | 118,30 | 119,62 | 0,71% | - |
| 22.10.2025 | 118,90 | 119,34 | 118,45 | 118,78 | -0,09% | - |
| 21.10.2025 | 119,10 | 119,24 | 118,40 | 118,88 | -0,10% | - |
| 20.10.2025 | 118,66 | 119,14 | 117,59 | 119,00 | 0,64% | - |
| 17.10.2025 | 118,32 | 118,32 | 116,49 | 118,24 | -0,01% | - |
| 16.10.2025 | 117,51 | 118,78 | 116,87 | 118,25 | 0,66% | - |
| 15.10.2025 | 118,02 | 118,02 | 117,14 | 117,48 | -0,11% | - |
| 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% | - |