19,072€
1,51%
Echtzeitkurs Veritas - VERI ETF - Dachfonds (P)
Bid:
Ask:
Aktienkurse zum Veritas - VERI ETF - Dachfonds (P) Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 18,98 | 19,05 | 18,98 | 19,05 | 0,86% | - |
| 24.07.2026 | 18,90 | 18,99 | 18,85 | 18,88 | 0,20% | - |
| 23.07.2026 | 18,97 | 19,01 | 18,82 | 18,85 | -0,85% | - |
| 22.07.2026 | 19,03 | 19,07 | 18,95 | 19,01 | -0,34% | 3.591,00 |
| 21.07.2026 | 18,99 | 19,09 | 18,97 | 19,07 | 0,63% | - |
| 20.07.2026 | 18,90 | 19,05 | 18,90 | 18,95 | 0,12% | - |
| 17.07.2026 | 19,05 | 19,13 | 18,88 | 18,93 | -0,89% | - |
| 16.07.2026 | 19,25 | 19,25 | 19,02 | 19,10 | -0,38% | - |
| 15.07.2026 | 19,32 | 19,32 | 19,14 | 19,17 | -0,41% | - |
| 14.07.2026 | 19,12 | 19,26 | 19,06 | 19,25 | 0,74% | - |
| 13.07.2026 | 19,11 | 19,17 | 19,10 | 19,11 | -0,49% | - |
| 10.07.2026 | 19,12 | 19,20 | 19,12 | 19,20 | 0,33% | - |
| 09.07.2026 | 19,06 | 19,14 | 19,02 | 19,14 | 0,78% | - |
| 08.07.2026 | 19,10 | 19,10 | 18,89 | 18,99 | -0,64% | - |
| 07.07.2026 | 19,13 | 19,20 | 19,09 | 19,11 | -0,72% | - |
| 06.07.2026 | 19,21 | 19,27 | 19,17 | 19,25 | 0,06% | - |
| 03.07.2026 | 19,17 | 19,24 | 19,15 | 19,24 | 0,98% | - |
| 02.07.2026 | 19,16 | 19,25 | 19,03 | 19,05 | -0,85% | - |
| 01.07.2026 | 19,10 | 19,25 | 19,09 | 19,22 | 0,13% | - |
| 30.06.2026 | 19,22 | 19,25 | 19,08 | 19,19 | 0,14% | - |
| 29.06.2026 | 19,04 | 19,17 | 19,01 | 19,17 | 2,00% | - |
| 26.06.2026 | 18,96 | 19,06 | 18,79 | 18,79 | -1,65% | - |
| 25.06.2026 | 19,12 | 19,22 | 19,03 | 19,11 | 0,66% | - |
| 24.06.2026 | 19,02 | 19,15 | 18,95 | 18,98 | -0,15% | - |
| 23.06.2026 | 19,05 | 19,05 | 18,89 | 19,01 | -1,11% | - |
| 22.06.2026 | 19,22 | 19,30 | 19,14 | 19,22 | 0,48% | - |
| 19.06.2026 | 19,19 | 19,28 | 19,11 | 19,13 | -0,64% | - |
| 18.06.2026 | 19,13 | 19,27 | 19,12 | 19,25 | 0,64% | - |
| 17.06.2026 | 19,04 | 19,14 | 19,04 | 19,13 | 0,53% | - |
| 16.06.2026 | 19,16 | 19,21 | 19,02 | 19,03 | -0,83% | - |
| 15.06.2026 | 18,83 | 19,22 | 18,82 | 19,19 | 1,77% | - |
| 12.06.2026 | 18,87 | 18,95 | 18,67 | 18,86 | -0,11% | - |
| 11.06.2026 | 18,55 | 18,90 | 18,54 | 18,88 | 1,90% | - |
| 10.06.2026 | 18,71 | 18,75 | 18,52 | 18,53 | -1,16% | - |
| 09.06.2026 | 18,90 | 18,99 | 18,58 | 18,74 | -0,97% | - |
| 08.06.2026 | 18,77 | 18,98 | 18,72 | 18,93 | 0,85% | - |
| 05.06.2026 | 19,03 | 19,04 | 18,74 | 18,77 | -1,78% | - |
| 04.06.2026 | 19,02 | 19,11 | 18,94 | 19,11 | 0,06% | - |
| 03.06.2026 | 19,12 | 19,16 | 19,05 | 19,09 | -0,09% | - |
| 02.06.2026 | 19,05 | 19,13 | 19,04 | 19,11 | 0,10% | - |
| 01.06.2026 | 19,09 | 19,10 | 18,99 | 19,09 | 0,34% | - |
| 29.05.2026 | 19,00 | 19,06 | 19,00 | 19,03 | 0,22% | - |
| 28.05.2026 | 18,89 | 18,98 | 18,88 | 18,98 | 0,34% | - |
| 27.05.2026 | 18,93 | 19,04 | 18,89 | 18,92 | -0,42% | 58,00 |
| 26.05.2026 | 18,89 | 19,03 | 18,88 | 19,00 | 0,18% | - |
| 25.05.2026 | 18,91 | 18,96 | 18,91 | 18,96 | 0,60% | 54,00 |
| 22.05.2026 | 18,80 | 18,86 | 18,77 | 18,85 | 0,30% | - |
| 21.05.2026 | 18,68 | 18,81 | 18,67 | 18,80 | 0,81% | - |
| 20.05.2026 | 18,54 | 18,73 | 18,54 | 18,64 | 0,31% | - |
| 19.05.2026 | 18,61 | 18,69 | 18,50 | 18,59 | -0,22% | - |
| 18.05.2026 | 18,52 | 18,71 | 18,48 | 18,63 | 0,67% | - |
| 15.05.2026 | 18,67 | 18,73 | 18,50 | 18,50 | -1,64% | - |
| 14.05.2026 | 18,66 | 18,83 | 18,66 | 18,81 | 0,66% | - |
| 13.05.2026 | 18,65 | 18,70 | 18,53 | 18,69 | 0,70% | - |
| 12.05.2026 | 18,61 | 18,61 | 18,48 | 18,56 | 0,32% | - |
| 11.05.2026 | 18,60 | 18,63 | 18,48 | 18,50 | -0,67% | 936,00 |
| 08.05.2026 | 18,48 | 18,63 | 18,48 | 18,62 | 1,04% | - |
| 07.05.2026 | 18,55 | 18,58 | 18,39 | 18,43 | -0,86% | 3.861,00 |
| 06.05.2026 | 18,48 | 18,61 | 18,48 | 18,59 | 1,06% | - |
| 05.05.2026 | 18,26 | 18,40 | 18,24 | 18,40 | 1,05% | - |
| 04.05.2026 | 18,37 | 18,39 | 18,17 | 18,21 | -0,60% | - |
| 30.04.2026 | 18,10 | 18,32 | 18,08 | 18,32 | 1,12% | - |
| 29.04.2026 | 18,16 | 18,17 | 18,08 | 18,11 | -0,06% | 330,00 |
| 28.04.2026 | 18,23 | 18,23 | 18,08 | 18,12 | -0,29% | - |
| 27.04.2026 | 18,29 | 18,30 | 18,17 | 18,18 | -0,58% | - |
| 24.04.2026 | 18,12 | 18,28 | 18,08 | 18,28 | 1,16% | - |
| 23.04.2026 | 18,19 | 18,22 | 17,99 | 18,07 | -0,84% | - |
| 22.04.2026 | 18,10 | 18,23 | 18,08 | 18,23 | 0,52% | - |
| 21.04.2026 | 18,15 | 18,20 | 18,13 | 18,13 | 0,74% | - |
| 20.04.2026 | 18,16 | 18,16 | 18,00 | 18,00 | -1,18% | - |
| 17.04.2026 | 17,97 | 18,25 | 17,96 | 18,21 | 1,61% | - |
| 16.04.2026 | 17,99 | 18,04 | 17,92 | 17,92 | 0,19% | - |
| 15.04.2026 | 17,89 | 17,90 | 17,83 | 17,89 | 0,85% | 714,00 |
| 14.04.2026 | 17,84 | 17,86 | 17,73 | 17,74 | -0,18% | - |
| 13.04.2026 | 17,62 | 17,78 | 17,54 | 17,77 | 0,62% | 714,00 |
| 10.04.2026 | 17,67 | 17,73 | 17,61 | 17,66 | -0,81% | - |
| 09.04.2026 | 17,92 | 17,92 | 17,71 | 17,81 | -0,64% | - |
| 08.04.2026 | 17,98 | 18,05 | 17,85 | 17,92 | 1,97% | - |
| 07.04.2026 | 17,42 | 17,64 | 17,42 | 17,58 | 0,53% | - |
| 02.04.2026 | 17,34 | 17,56 | 17,27 | 17,48 | -0,40% | - |
| 01.04.2026 | 17,69 | 17,93 | 17,46 | 17,55 | -0,43% | - |
| 31.03.2026 | 17,51 | 17,65 | 17,48 | 17,63 | 1,33% | - |
| 30.03.2026 | 17,27 | 17,57 | 17,27 | 17,40 | 1,78% | - |
| 27.03.2026 | 17,40 | 17,40 | 17,09 | 17,09 | -1,38% | - |
| 26.03.2026 | 17,55 | 17,55 | 17,33 | 17,33 | -0,97% | - |
| 25.03.2026 | 17,58 | 17,67 | 17,50 | 17,50 | 0,13% | - |
| 24.03.2026 | 17,63 | 17,70 | 17,40 | 17,48 | -0,29% | 242,00 |
| 23.03.2026 | 17,24 | 17,66 | 17,19 | 17,53 | 0,80% | - |
| 20.03.2026 | 17,56 | 17,60 | 17,37 | 17,39 | -0,51% | 132,00 |
| 19.03.2026 | 17,54 | 17,56 | 17,46 | 17,48 | -0,85% | - |
| 18.03.2026 | 17,89 | 17,89 | 17,63 | 17,63 | -0,79% | - |
| 17.03.2026 | 17,77 | 17,84 | 17,70 | 17,77 | -0,30% | - |
| 16.03.2026 | 17,78 | 17,87 | 17,72 | 17,82 | 0,66% | - |
| 13.03.2026 | 17,66 | 17,91 | 17,59 | 17,71 | 0,30% | - |
| 12.03.2026 | 17,76 | 17,85 | 17,65 | 17,65 | -1,24% | - |
| 11.03.2026 | 17,79 | 17,92 | 17,73 | 17,87 | 0,50% | - |
| 10.03.2026 | 17,92 | 18,05 | 17,72 | 17,79 | -0,84% | - |
| 09.03.2026 | 17,49 | 17,98 | 17,49 | 17,94 | 0,88% | - |
| 06.03.2026 | 17,99 | 17,99 | 17,74 | 17,78 | -0,73% | - |
| 05.03.2026 | 18,01 | 18,10 | 17,84 | 17,91 | -0,77% | - |