17,603€
-0,12%
Echtzeitkurs Veritas - VERI ETF - Dachfonds (P)
Bid:
Ask:
Aktienkurse zum Veritas - VERI ETF - Dachfonds (P) Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 17,60 | 17,71 | 17,52 | 17,68 | -0,11% | - |
| 13.10.2025 | 17,66 | 17,72 | 17,62 | 17,70 | 0,85% | - |
| 10.10.2025 | 17,78 | 17,90 | 17,55 | 17,55 | -1,39% | - |
| 09.10.2025 | 17,80 | 17,87 | 17,77 | 17,80 | -0,21% | - |
| 08.10.2025 | 17,72 | 17,85 | 17,72 | 17,84 | 0,44% | - |
| 07.10.2025 | 17,67 | 17,83 | 17,67 | 17,76 | -0,09% | - |
| 06.10.2025 | 17,66 | 17,81 | 17,66 | 17,77 | 0,24% | - |
| 03.10.2025 | 17,66 | 17,78 | 17,65 | 17,73 | 0,06% | - |
| 02.10.2025 | 17,65 | 17,74 | 17,63 | 17,72 | 0,45% | - |
| 01.10.2025 | 17,53 | 17,64 | 17,48 | 17,64 | 0,46% | - |
| 30.09.2025 | 17,55 | 17,58 | 17,51 | 17,56 | 0,10% | - |
| 29.09.2025 | 17,58 | 17,61 | 17,54 | 17,54 | -0,01% | - |
| 26.09.2025 | 17,53 | 17,58 | 17,48 | 17,54 | 0,24% | - |
| 25.09.2025 | 17,55 | 17,62 | 17,50 | 17,50 | -0,23% | - |
| 24.09.2025 | 17,56 | 17,63 | 17,50 | 17,54 | 0,25% | - |
| 23.09.2025 | 17,60 | 17,64 | 17,50 | 17,50 | -0,54% | - |
| 22.09.2025 | 17,60 | 17,62 | 17,56 | 17,59 | 0,10% | - |
| 19.09.2025 | 17,54 | 17,58 | 17,50 | 17,58 | 0,19% | - |
| 18.09.2025 | 17,49 | 17,57 | 17,44 | 17,54 | 0,68% | - |
| 17.09.2025 | 17,40 | 17,43 | 17,36 | 17,42 | 0,07% | - |
| 16.09.2025 | 17,50 | 17,52 | 17,38 | 17,41 | -0,43% | - |
| 15.09.2025 | 17,46 | 17,51 | 17,45 | 17,49 | 0,15% | - |
| 12.09.2025 | 17,44 | 17,49 | 17,39 | 17,46 | 0,17% | - |
| 11.09.2025 | 17,37 | 17,45 | 17,36 | 17,43 | 0,73% | - |
| 10.09.2025 | 17,36 | 17,40 | 17,30 | 17,30 | -0,24% | - |
| 09.09.2025 | 17,23 | 17,35 | 17,19 | 17,34 | 0,45% | - |
| 08.09.2025 | 17,18 | 17,28 | 17,14 | 17,27 | 0,59% | 702,00 |
| 05.09.2025 | 17,29 | 17,32 | 17,14 | 17,17 | -0,58% | 219,00 |
| 04.09.2025 | 17,27 | 17,28 | 17,13 | 17,27 | 0,76% | 72,00 |
| 03.09.2025 | 17,15 | 17,19 | 17,10 | 17,14 | 0,15% | - |
| 02.09.2025 | 17,17 | 17,20 | 17,05 | 17,11 | -0,42% | - |
| 01.09.2025 | 17,18 | 17,20 | 17,14 | 17,18 | -0,05% | - |
| 29.08.2025 | 17,28 | 17,31 | 17,18 | 17,19 | -0,60% | - |
| 28.08.2025 | 17,31 | 17,36 | 17,25 | 17,29 | 0,01% | - |
| 27.08.2025 | 17,33 | 17,37 | 17,27 | 17,29 | 0,19% | - |
| 26.08.2025 | 17,29 | 17,32 | 17,20 | 17,26 | -0,31% | - |
| 25.08.2025 | 17,25 | 17,33 | 17,22 | 17,31 | 0,39% | - |
| 22.08.2025 | 17,19 | 17,29 | 17,14 | 17,25 | 0,48% | - |
| 21.08.2025 | 17,18 | 17,22 | 17,12 | 17,16 | -0,12% | - |
| 20.08.2025 | 17,19 | 17,25 | 17,10 | 17,18 | -0,12% | - |
| 19.08.2025 | 17,26 | 17,30 | 17,20 | 17,21 | -0,37% | - |
| 18.08.2025 | 17,23 | 17,29 | 17,22 | 17,27 | 0,26% | - |
| 15.08.2025 | 17,27 | 17,32 | 17,21 | 17,22 | -0,29% | - |
| 14.08.2025 | 17,23 | 17,29 | 17,20 | 17,27 | 0,23% | - |
| 13.08.2025 | 17,20 | 17,26 | 17,15 | 17,23 | 0,16% | - |
| 12.08.2025 | 17,16 | 17,21 | 17,13 | 17,21 | 0,43% | - |
| 11.08.2025 | 17,11 | 17,19 | 17,10 | 17,13 | 0,06% | - |
| 08.08.2025 | 17,08 | 17,14 | 17,04 | 17,12 | 0,35% | - |
| 07.08.2025 | 17,02 | 17,17 | 16,98 | 17,06 | 0,42% | - |
| 06.08.2025 | 17,04 | 17,07 | 16,97 | 16,99 | -0,06% | - |
| 05.08.2025 | 17,11 | 17,14 | 16,98 | 17,00 | -0,40% | - |
| 04.08.2025 | 16,92 | 17,07 | 16,85 | 17,07 | 1,48% | - |
| 01.08.2025 | 17,16 | 17,18 | 16,79 | 16,82 | -2,14% | - |
| 31.07.2025 | 17,35 | 17,37 | 17,17 | 17,19 | -0,26% | - |
| 30.07.2025 | 17,26 | 17,30 | 17,18 | 17,23 | 0,30% | - |
| 29.07.2025 | 17,22 | 17,29 | 17,18 | 17,18 | -0,03% | 7.930,00 |
| 28.07.2025 | 17,04 | 17,22 | 16,88 | 17,19 | 0,99% | - |
| 25.07.2025 | 17,04 | 17,08 | 16,96 | 17,02 | 0,02% | 15.250,00 |
| 24.07.2025 | 16,98 | 17,09 | 16,94 | 17,02 | 0,22% | - |
| 23.07.2025 | 16,96 | 17,03 | 16,91 | 16,98 | 0,35% | - |
| 22.07.2025 | 16,91 | 16,98 | 16,86 | 16,92 | 0,04% | - |
| 21.07.2025 | 16,91 | 16,99 | 16,90 | 16,91 | -0,01% | - |
| 18.07.2025 | 16,94 | 16,97 | 16,89 | 16,91 | -0,05% | - |
| 17.07.2025 | 16,90 | 16,98 | 16,84 | 16,92 | 0,28% | - |
| 16.07.2025 | 16,90 | 16,92 | 16,71 | 16,87 | -0,05% | - |
| 15.07.2025 | 16,94 | 16,97 | 16,88 | 16,88 | -0,22% | - |
| 14.07.2025 | 16,85 | 16,92 | 16,81 | 16,92 | 0,24% | - |
| 11.07.2025 | 16,89 | 16,92 | 16,82 | 16,88 | -0,10% | 26,00 |
| 10.07.2025 | 16,86 | 16,94 | 16,81 | 16,90 | -0,01% | - |
| 09.07.2025 | 16,83 | 16,91 | 16,80 | 16,90 | 0,37% | 36,00 |
| 08.07.2025 | 16,81 | 16,89 | 16,81 | 16,84 | 0,05% | - |
| 07.07.2025 | 16,84 | 16,90 | 16,80 | 16,83 | 0,20% | - |
| 04.07.2025 | 16,82 | 16,86 | 16,77 | 16,80 | -0,62% | 17.654,00 |
| 03.07.2025 | 16,75 | 16,92 | 16,75 | 16,90 | 0,76% | - |
| 02.07.2025 | 16,73 | 16,79 | 16,72 | 16,77 | 0,23% | - |
| 01.07.2025 | 16,75 | 16,76 | 16,69 | 16,73 | -0,04% | - |
| 30.06.2025 | 16,72 | 16,82 | 16,71 | 16,74 | 0,11% | - |
| 27.06.2025 | 16,65 | 16,74 | 16,65 | 16,72 | 0,40% | - |
| 26.06.2025 | 16,62 | 16,66 | 16,58 | 16,66 | 0,33% | - |
| 25.06.2025 | 16,68 | 16,70 | 16,59 | 16,60 | -0,22% | - |
| 24.06.2025 | 16,65 | 16,65 | 16,58 | 16,64 | 0,54% | - |
| 23.06.2025 | 16,45 | 16,56 | 16,44 | 16,55 | 0,50% | - |
| 20.06.2025 | 16,48 | 16,59 | 16,42 | 16,47 | 0,34% | - |
| 19.06.2025 | 16,52 | 16,52 | 16,40 | 16,41 | -0,85% | - |
| 18.06.2025 | 16,60 | 16,63 | 16,52 | 16,55 | -0,30% | - |
| 17.06.2025 | 16,55 | 16,64 | 16,53 | 16,60 | -0,08% | - |
| 16.06.2025 | 16,55 | 16,63 | 16,53 | 16,61 | 0,69% | - |
| 13.06.2025 | 16,46 | 16,64 | 16,45 | 16,50 | -0,62% | - |
| 12.06.2025 | 16,56 | 16,62 | 16,50 | 16,60 | -0,30% | - |
| 11.06.2025 | 16,62 | 16,67 | 16,62 | 16,65 | -0,31% | - |
| 10.06.2025 | 16,60 | 16,79 | 16,59 | 16,70 | 0,64% | 58,00 |
| 09.06.2025 | 16,76 | 16,77 | 16,60 | 16,60 | -0,65% | - |
| 06.06.2025 | 16,62 | 16,75 | 16,58 | 16,70 | 0,87% | 100,00 |
| 05.06.2025 | 16,62 | 16,68 | 16,53 | 16,56 | -0,44% | - |
| 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% | - |