16,644€
0,55%
Echtzeitkurs Veritas - VERI ETF - Dachfonds (P)
Bid:
Ask:
Aktienkurse zum Veritas - VERI ETF - Dachfonds (P) Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 16,62 | 16,66 | 16,60 | 16,65 | 0,07% | - |
| 04.06.2025 | 16,76 | 16,77 | 16,60 | 16,63 | -0,06% | - |
| 03.06.2025 | 16,51 | 16,65 | 16,45 | 16,64 | 0,76% | 34.440,00 |
| 02.06.2025 | 16,43 | 16,53 | 16,38 | 16,52 | -0,13% | - |
| 30.05.2025 | 16,59 | 16,60 | 16,43 | 16,54 | -0,02% | - |
| 29.05.2025 | 16,84 | 16,84 | 16,48 | 16,54 | -0,04% | - |
| 28.05.2025 | 16,60 | 16,63 | 16,54 | 16,55 | -0,29% | - |
| 27.05.2025 | 16,51 | 16,60 | 16,43 | 16,60 | 0,59% | - |
| 26.05.2025 | 16,41 | 16,53 | 16,38 | 16,50 | 1,13% | - |
| 23.05.2025 | 16,46 | 16,49 | 16,24 | 16,31 | -0,92% | - |
| 22.05.2025 | 16,44 | 16,54 | 16,37 | 16,47 | 0,37% | - |
| 21.05.2025 | 16,55 | 16,58 | 16,37 | 16,40 | -1,22% | - |
| 20.05.2025 | 16,59 | 16,67 | 16,55 | 16,61 | -0,24% | - |
| 19.05.2025 | 16,58 | 16,65 | 16,45 | 16,65 | -0,25% | - |
| 16.05.2025 | 16,61 | 16,69 | 16,54 | 16,69 | 0,53% | - |
| 15.05.2025 | 16,53 | 16,64 | 16,48 | 16,60 | 0,19% | 46,00 |
| 14.05.2025 | 16,58 | 16,59 | 16,46 | 16,57 | 0,25% | - |
| 13.05.2025 | 16,67 | 16,70 | 16,48 | 16,53 | -1,05% | 38,00 |
| 12.05.2025 | 16,39 | 16,72 | 16,36 | 16,70 | 3,09% | - |
| 09.05.2025 | 16,36 | 16,36 | 16,16 | 16,20 | -0,44% | - |
| 08.05.2025 | 16,32 | 16,37 | 16,16 | 16,28 | 0,46% | - |
| 07.05.2025 | 16,11 | 16,23 | 16,06 | 16,20 | 1,18% | - |
| 06.05.2025 | 16,12 | 16,14 | 16,01 | 16,01 | -0,67% | - |
| 05.05.2025 | 16,32 | 16,33 | 16,06 | 16,12 | -1,27% | - |
| 02.05.2025 | 16,26 | 16,35 | 16,09 | 16,33 | 1,95% | - |
| 30.04.2025 | 16,01 | 16,03 | 15,75 | 16,02 | -0,01% | - |
| 29.04.2025 | 15,97 | 16,05 | 15,91 | 16,02 | 0,51% | 17.641,00 |
| 28.04.2025 | 16,03 | 16,08 | 15,82 | 15,94 | -1,19% | - |
| 25.04.2025 | 16,18 | 16,27 | 15,98 | 16,13 | -1,13% | - |
| 24.04.2025 | 16,03 | 16,37 | 15,82 | 16,31 | 1,46% | - |
| 23.04.2025 | 15,98 | 16,16 | 15,90 | 16,08 | 2,04% | - |
| 22.04.2025 | 15,38 | 15,79 | 15,38 | 15,76 | 0,04% | - |
| 17.04.2025 | 15,51 | 15,84 | 15,51 | 15,75 | 1,33% | - |
| 16.04.2025 | 15,96 | 16,07 | 15,43 | 15,54 | -2,91% | - |
| 15.04.2025 | 15,72 | 16,20 | 15,61 | 16,01 | 1,81% | - |
| 14.04.2025 | 14,96 | 16,65 | 14,96 | 15,73 | 3,27% | - |
| 11.04.2025 | 14,97 | 17,08 | 14,75 | 15,23 | -11,75% | - |
| 10.04.2025 | 16,96 | 17,33 | 15,89 | 17,26 | 4,66% | - |
| 09.04.2025 | 15,00 | 16,52 | 15,00 | 16,49 | 6,86% | - |
| 08.04.2025 | 15,38 | 15,89 | 15,28 | 15,43 | -0,17% | - |
| 07.04.2025 | 14,75 | 15,55 | 14,52 | 15,45 | 0,38% | - |
| 04.04.2025 | 15,92 | 16,01 | 15,03 | 15,40 | -3,97% | - |
| 03.04.2025 | 16,43 | 16,43 | 16,03 | 16,03 | -3,37% | - |
| 02.04.2025 | 16,50 | 16,63 | 16,42 | 16,59 | 0,07% | - |
| 01.04.2025 | 16,30 | 16,61 | 16,29 | 16,58 | 1,02% | - |
| 31.03.2025 | 16,31 | 16,44 | 16,12 | 16,41 | -0,10% | - |
| 28.03.2025 | 16,59 | 16,65 | 16,43 | 16,43 | -1,49% | - |
| 27.03.2025 | 16,77 | 16,79 | 16,61 | 16,68 | -0,31% | - |
| 26.03.2025 | 17,13 | 17,14 | 16,71 | 16,73 | -1,82% | - |
| 25.03.2025 | 16,81 | 17,07 | 16,78 | 17,04 | 0,95% | - |
| 24.03.2025 | 16,78 | 16,89 | 16,73 | 16,88 | 1,23% | - |
| 21.03.2025 | 16,81 | 16,85 | 16,58 | 16,67 | -0,33% | - |
| 20.03.2025 | 16,76 | 16,87 | 16,63 | 16,73 | 0,25% | 10.944,00 |
| 19.03.2025 | 16,65 | 16,75 | 16,54 | 16,69 | 0,89% | - |
| 18.03.2025 | 16,91 | 16,91 | 16,52 | 16,54 | -1,08% | 17.784,00 |
| 17.03.2025 | 16,63 | 16,81 | 16,53 | 16,72 | 0,41% | - |
| 14.03.2025 | 16,60 | 16,68 | 16,49 | 16,65 | 1,10% | - |
| 13.03.2025 | 16,39 | 16,65 | 16,35 | 16,47 | -0,22% | - |
| 12.03.2025 | 16,34 | 16,57 | 16,30 | 16,51 | 0,60% | - |
| 11.03.2025 | 16,32 | 16,53 | 16,25 | 16,41 | -0,44% | 750,00 |
| 10.03.2025 | 16,83 | 16,84 | 16,35 | 16,48 | -1,89% | - |
| 07.03.2025 | 16,78 | 16,82 | 16,62 | 16,80 | -0,01% | 9.810,00 |
| 06.03.2025 | 16,82 | 16,90 | 16,67 | 16,80 | 0,42% | - |
| 05.03.2025 | 17,28 | 17,28 | 16,62 | 16,73 | -2,20% | - |
| 04.03.2025 | 17,30 | 17,37 | 17,09 | 17,11 | -1,26% | - |
| 03.03.2025 | 17,73 | 17,73 | 17,27 | 17,33 | -1,72% | - |
| 28.02.2025 | 17,54 | 17,64 | 17,41 | 17,63 | 1,12% | - |
| 27.02.2025 | 17,54 | 17,74 | 17,44 | 17,44 | -0,60% | - |
| 26.02.2025 | 17,47 | 17,62 | 17,47 | 17,54 | -0,01% | - |
| 25.02.2025 | 17,72 | 17,72 | 17,38 | 17,54 | -0,62% | - |
| 24.02.2025 | 17,66 | 17,79 | 17,64 | 17,65 | -0,31% | - |
| 21.02.2025 | 17,86 | 17,88 | 17,70 | 17,70 | -0,83% | - |
| 20.02.2025 | 17,91 | 17,92 | 17,81 | 17,85 | -0,38% | - |
| 19.02.2025 | 17,95 | 17,95 | 17,88 | 17,92 | 0,04% | - |
| 18.02.2025 | 17,96 | 17,96 | 17,86 | 17,91 | 0,29% | - |
| 17.02.2025 | 17,80 | 17,92 | 17,79 | 17,86 | 0,17% | - |
| 14.02.2025 | 17,81 | 17,98 | 17,78 | 17,83 | -0,04% | - |
| 13.02.2025 | 17,80 | 17,84 | 17,71 | 17,84 | 0,26% | - |
| 12.02.2025 | 17,93 | 17,93 | 17,68 | 17,79 | -0,10% | - |
| 11.02.2025 | 17,85 | 17,92 | 17,77 | 17,81 | -0,18% | - |
| 10.02.2025 | 18,01 | 18,01 | 17,80 | 17,84 | 0,22% | 7.400,00 |
| 07.02.2025 | 17,90 | 18,06 | 17,79 | 17,80 | -0,26% | - |
| 06.02.2025 | 17,91 | 17,91 | 17,80 | 17,85 | 0,14% | - |
| 05.02.2025 | 17,55 | 17,83 | 17,55 | 17,82 | 0,13% | - |
| 04.02.2025 | 17,90 | 17,90 | 17,53 | 17,80 | 0,28% | - |
| 03.02.2025 | 17,65 | 17,87 | 17,65 | 17,75 | -0,28% | - |
| 31.01.2025 | 17,93 | 17,95 | 17,79 | 17,80 | -0,15% | - |
| 30.01.2025 | 17,92 | 17,92 | 17,76 | 17,83 | 0,50% | - |
| 29.01.2025 | 17,65 | 17,92 | 17,65 | 17,74 | -0,25% | - |
| 28.01.2025 | 17,73 | 17,81 | 17,53 | 17,78 | 0,42% | - |
| 27.01.2025 | 17,80 | 17,81 | 17,60 | 17,71 | -1,14% | - |
| 24.01.2025 | 18,14 | 18,14 | 17,90 | 17,91 | -0,69% | - |
| 23.01.2025 | 17,92 | 18,09 | 17,82 | 18,04 | 0,52% | 44.000,00 |
| 22.01.2025 | 18,05 | 18,09 | 17,94 | 17,95 | -0,48% | - |
| 21.01.2025 | 17,94 | 18,03 | 17,72 | 18,03 | 0,91% | - |
| 20.01.2025 | 17,91 | 17,98 | 17,66 | 17,87 | 0,21% | - |
| 17.01.2025 | 17,95 | 17,95 | 17,64 | 17,83 | -0,59% | - |
| 16.01.2025 | 17,73 | 17,99 | 17,58 | 17,94 | 1,76% | - |
| 15.01.2025 | 17,46 | 17,65 | 17,44 | 17,63 | 0,78% | - |
| 14.01.2025 | 17,59 | 17,60 | 17,38 | 17,49 | -0,41% | - |