116,205€
-0,21%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 120,61 | 121,01 | 120,19 | 120,52 | -0,07% | - |
| 26.05.2025 | 119,12 | 120,66 | 119,12 | 120,60 | 1,20% | - |
| 23.05.2025 | 120,05 | 120,71 | 118,01 | 119,16 | -0,70% | - |
| 22.05.2025 | 119,91 | 120,17 | 119,35 | 120,00 | -0,03% | - |
| 21.05.2025 | 119,62 | 120,51 | 119,01 | 120,03 | 0,29% | - |
| 20.05.2025 | 119,35 | 119,72 | 118,56 | 119,68 | 0,24% | - |
| 19.05.2025 | 118,16 | 119,40 | 116,65 | 119,39 | 0,96% | - |
| 16.05.2025 | 117,51 | 118,26 | 117,11 | 118,26 | 0,08% | - |
| 15.05.2025 | 116,09 | 118,17 | 115,74 | 118,17 | 1,73% | - |
| 14.05.2025 | 116,39 | 116,64 | 115,96 | 116,16 | -0,16% | - |
| 13.05.2025 | 117,15 | 117,21 | 116,35 | 116,35 | -0,37% | - |
| 12.05.2025 | 117,13 | 117,46 | 116,07 | 116,78 | -0,09% | - |
| 09.05.2025 | 117,13 | 117,52 | 116,56 | 116,89 | -0,17% | - |
| 08.05.2025 | 116,31 | 117,50 | 116,31 | 117,09 | -0,01% | - |
| 07.05.2025 | 116,31 | 117,17 | 116,23 | 117,10 | 0,63% | - |
| 06.05.2025 | 116,49 | 116,96 | 115,75 | 116,36 | -0,35% | - |
| 05.05.2025 | 116,61 | 116,93 | 116,43 | 116,77 | 0,16% | - |
| 02.05.2025 | 113,97 | 116,68 | 113,97 | 116,59 | 1,39% | - |
| 30.04.2025 | 113,96 | 115,00 | 113,20 | 115,00 | 1,07% | - |
| 29.04.2025 | 111,69 | 113,77 | 111,69 | 113,77 | 0,99% | - |
| 28.04.2025 | 111,67 | 113,24 | 111,67 | 112,66 | -0,40% | - |
| 25.04.2025 | 111,63 | 113,38 | 111,63 | 113,11 | 0,12% | - |
| 24.04.2025 | 111,61 | 113,17 | 111,61 | 112,97 | 0,23% | - |
| 23.04.2025 | 111,03 | 112,97 | 110,76 | 112,71 | 0,97% | - |
| 22.04.2025 | 111,02 | 111,62 | 109,97 | 111,62 | 0,86% | - |
| 17.04.2025 | 107,99 | 111,04 | 107,99 | 110,67 | 0,27% | - |
| 16.04.2025 | 107,98 | 111,06 | 107,84 | 110,38 | -0,02% | - |
| 15.04.2025 | 107,97 | 110,47 | 107,97 | 110,40 | 2,28% | - |
| 14.04.2025 | 109,65 | 109,65 | 107,02 | 107,94 | 0,76% | - |
| 11.04.2025 | 102,24 | 107,28 | 102,22 | 107,13 | 3,70% | - |
| 10.04.2025 | 110,33 | 110,34 | 102,55 | 103,30 | -6,33% | - |
| 09.04.2025 | 103,70 | 110,74 | 101,13 | 110,28 | 6,60% | - |
| 08.04.2025 | 106,32 | 107,09 | 102,61 | 103,45 | -2,80% | - |
| 07.04.2025 | 108,30 | 109,24 | 104,78 | 106,43 | -2,30% | - |
| 04.04.2025 | 112,28 | 112,38 | 108,73 | 108,94 | -3,21% | - |
| 03.04.2025 | 114,51 | 114,51 | 111,45 | 112,55 | -1,71% | - |
| 02.04.2025 | 114,48 | 114,75 | 113,49 | 114,51 | 0,02% | - |
| 01.04.2025 | 113,78 | 114,80 | 113,62 | 114,49 | 0,62% | - |
| 31.03.2025 | 114,13 | 114,13 | 112,62 | 113,78 | -0,30% | - |
| 28.03.2025 | 114,00 | 114,49 | 113,21 | 114,12 | 0,11% | - |
| 27.03.2025 | 113,60 | 114,00 | 112,94 | 114,00 | 0,35% | - |
| 26.03.2025 | 114,83 | 114,94 | 113,42 | 113,59 | -1,07% | - |
| 25.03.2025 | 114,81 | 115,09 | 114,02 | 114,83 | 0,27% | - |
| 24.03.2025 | 113,79 | 114,56 | 113,71 | 114,52 | 0,59% | - |
| 21.03.2025 | 113,53 | 113,90 | 112,87 | 113,84 | 0,29% | - |
| 20.03.2025 | 114,12 | 114,28 | 113,17 | 113,52 | -0,54% | - |
| 19.03.2025 | 113,49 | 114,28 | 113,48 | 114,13 | 0,45% | - |
| 18.03.2025 | 113,67 | 114,16 | 113,59 | 113,62 | -0,05% | - |
| 17.03.2025 | 113,74 | 113,99 | 113,06 | 113,68 | 0,00% | - |
| 14.03.2025 | 111,36 | 113,75 | 111,36 | 113,68 | 1,83% | - |
| 13.03.2025 | 112,43 | 112,51 | 111,51 | 111,64 | -0,69% | - |
| 12.03.2025 | 112,40 | 113,06 | 111,98 | 112,41 | 0,03% | - |
| 11.03.2025 | 111,05 | 113,49 | 111,05 | 112,38 | 0,43% | - |
| 10.03.2025 | 114,14 | 114,14 | 111,45 | 111,91 | -1,97% | - |
| 07.03.2025 | 113,27 | 114,16 | 112,40 | 114,16 | 0,29% | - |
| 06.03.2025 | 115,65 | 116,52 | 113,20 | 113,83 | -1,57% | - |
| 05.03.2025 | 113,96 | 116,04 | 113,68 | 115,64 | 1,44% | - |
| 04.03.2025 | 113,10 | 115,26 | 112,91 | 114,00 | -0,14% | - |
| 03.03.2025 | 113,88 | 115,96 | 113,81 | 114,17 | -0,08% | - |
| 27.02.2025 | 114,78 | 115,27 | 114,02 | 114,26 | -0,44% | - |
| 26.02.2025 | 114,19 | 115,48 | 113,63 | 114,77 | 0,47% | - |
| 25.02.2025 | 113,22 | 114,53 | 113,22 | 114,23 | 0,64% | - |
| 24.02.2025 | 112,94 | 114,33 | 112,94 | 113,51 | 0,43% | - |
| 21.02.2025 | 113,19 | 113,71 | 112,84 | 113,02 | -0,21% | - |
| 20.02.2025 | 113,16 | 113,70 | 113,00 | 113,26 | 0,13% | - |
| 19.02.2025 | 113,38 | 113,99 | 112,97 | 113,11 | -0,32% | 27,00 |
| 18.02.2025 | 113,85 | 114,07 | 113,25 | 113,47 | -0,37% | - |
| 17.02.2025 | 113,16 | 113,89 | 113,16 | 113,89 | 0,53% | 94,00 |
| 14.02.2025 | 113,29 | 113,70 | 113,18 | 113,29 | -0,09% | - |
| 13.02.2025 | 113,03 | 113,88 | 113,03 | 113,39 | 0,31% | - |
| 12.02.2025 | 112,71 | 113,12 | 111,88 | 113,04 | 0,30% | - |
| 11.02.2025 | 112,73 | 112,76 | 112,32 | 112,71 | 0,00% | - |
| 10.02.2025 | 111,55 | 112,70 | 111,55 | 112,70 | 0,98% | - |
| 07.02.2025 | 112,22 | 112,50 | 111,55 | 111,61 | -0,56% | - |