18,875€
0,51%
Echtzeitkurs Veritas - VERI ETF - Dachfonds (P)
Bid:
Ask:
Aktienkurse zum Veritas - VERI ETF - Dachfonds (P) Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 18,98 | 18,99 | 18,87 | 18,89 | 0,01% | - |
| 22.10.2026 | 19,08 | 19,09 | 18,87 | 18,88 | -1,65% | - |
| 21.10.2026 | 19,13 | 19,22 | 19,10 | 19,20 | 0,41% | - |
| 20.10.2026 | 19,05 | 19,15 | 19,04 | 19,12 | -0,22% | - |
| 19.10.2026 | 19,18 | 19,21 | 19,02 | 19,17 | 1,02% | - |
| 16.10.2026 | 19,22 | 19,25 | 18,95 | 18,97 | -1,35% | - |
| 15.10.2026 | 19,03 | 19,24 | 18,94 | 19,23 | 0,65% | - |
| 14.10.2026 | 19,27 | 19,31 | 19,08 | 19,11 | -0,87% | - |
| 13.10.2026 | 19,27 | 19,28 | 19,21 | 19,27 | 0,07% | - |
| 12.10.2026 | 19,38 | 19,41 | 19,24 | 19,26 | -0,53% | - |
| 09.10.2026 | 19,19 | 19,37 | 19,19 | 19,36 | 0,97% | - |
| 08.10.2026 | 19,20 | 19,24 | 19,10 | 19,18 | -0,36% | - |
| 07.10.2026 | 19,27 | 19,32 | 19,19 | 19,25 | -0,19% | - |
| 06.10.2026 | 19,25 | 19,34 | 19,25 | 19,28 | -0,10% | - |
| 05.10.2026 | 19,17 | 19,30 | 19,17 | 19,30 | 0,60% | - |
| 02.10.2026 | 19,15 | 19,27 | 19,14 | 19,19 | 0,20% | - |
| 01.10.2026 | 19,17 | 19,18 | 19,00 | 19,15 | 0,43% | - |
| 30.09.2026 | 19,03 | 19,14 | 19,01 | 19,07 | 0,14% | - |
| 29.09.2026 | 18,95 | 19,07 | 18,95 | 19,04 | 0,26% | 50,00 |
| 28.09.2026 | 19,07 | 19,10 | 18,94 | 18,99 | -0,83% | 27.010,00 |
| 25.09.2026 | 19,10 | 19,19 | 19,04 | 19,15 | 0,14% | - |
| 24.09.2026 | 19,01 | 19,15 | 18,90 | 19,12 | 0,46% | - |
| 23.09.2026 | 19,11 | 19,15 | 19,00 | 19,03 | -0,39% | - |
| 22.09.2026 | 19,06 | 19,21 | 19,06 | 19,11 | -0,30% | - |
| 21.09.2026 | 18,98 | 19,21 | 18,98 | 19,17 | 1,22% | - |
| 18.09.2026 | 19,02 | 19,08 | 18,86 | 18,94 | -0,39% | - |
| 17.09.2026 | 18,89 | 19,03 | 18,88 | 19,01 | 1,32% | - |
| 16.09.2026 | 18,80 | 18,91 | 18,72 | 18,76 | 0,05% | - |
| 15.09.2026 | 18,73 | 18,85 | 18,70 | 18,75 | -0,32% | - |
| 14.09.2026 | 18,78 | 18,83 | 18,75 | 18,81 | -0,31% | - |
| 11.09.2026 | 18,75 | 18,92 | 18,75 | 18,87 | 0,71% | 13.544,00 |
| 10.09.2026 | 18,78 | 18,85 | 18,72 | 18,74 | -0,36% | - |
| 09.09.2026 | 18,89 | 18,92 | 18,79 | 18,81 | -0,45% | 5.060,00 |
| 08.09.2026 | 18,93 | 18,97 | 18,88 | 18,89 | -0,26% | - |
| 07.09.2026 | 18,91 | 18,95 | 18,91 | 18,94 | 0,53% | - |
| 04.09.2026 | 18,96 | 19,00 | 18,84 | 18,84 | -0,63% | - |
| 03.09.2026 | 18,87 | 18,97 | 18,87 | 18,96 | 0,22% | - |
| 02.09.2026 | 18,82 | 18,93 | 18,76 | 18,92 | 0,63% | - |
| 01.09.2026 | 18,96 | 18,98 | 18,78 | 18,80 | -0,73% | - |
| 31.08.2026 | 19,00 | 19,00 | 18,92 | 18,94 | 0,05% | - |
| 28.08.2026 | 18,97 | 19,08 | 18,93 | 18,93 | -0,47% | - |
| 27.08.2026 | 18,95 | 19,03 | 18,94 | 19,02 | 0,46% | - |
| 26.08.2026 | 18,91 | 18,95 | 18,90 | 18,93 | 0,08% | - |
| 25.08.2026 | 18,73 | 18,95 | 18,73 | 18,92 | 0,24% | - |
| 24.08.2026 | 18,88 | 18,92 | 18,83 | 18,87 | -0,29% | - |
| 21.08.2026 | 18,89 | 18,96 | 18,84 | 18,93 | 0,53% | - |
| 20.08.2026 | 18,80 | 18,98 | 18,80 | 18,83 | -0,58% | - |
| 19.08.2026 | 19,00 | 19,02 | 18,93 | 18,93 | -0,35% | - |
| 18.08.2026 | 19,06 | 19,06 | 18,99 | 19,00 | -0,55% | - |
| 17.08.2026 | 19,19 | 19,19 | 19,10 | 19,11 | -0,28% | - |
| 14.08.2026 | 19,19 | 19,24 | 19,14 | 19,16 | -0,47% | - |
| 13.08.2026 | 19,20 | 19,26 | 19,15 | 19,25 | 0,18% | - |
| 12.08.2026 | 19,15 | 19,22 | 19,14 | 19,22 | 0,54% | - |
| 11.08.2026 | 19,16 | 19,20 | 19,10 | 19,11 | -0,28% | - |
| 10.08.2026 | 19,18 | 19,21 | 19,15 | 19,17 | 0,14% | - |
| 07.08.2026 | 18,95 | 19,18 | 18,95 | 19,14 | 0,08% | - |
| 06.08.2026 | 19,07 | 19,17 | 19,03 | 19,12 | 0,38% | - |
| 05.08.2026 | 19,20 | 19,26 | 19,04 | 19,05 | -0,82% | - |
| 04.08.2026 | 19,00 | 19,22 | 18,95 | 19,21 | 1,09% | - |
| 03.08.2026 | 18,90 | 19,01 | 18,83 | 19,00 | 0,56% | - |
| 31.07.2026 | 18,95 | 19,03 | 18,77 | 18,90 | 0,11% | - |
| 30.07.2026 | 18,64 | 18,88 | 18,63 | 18,88 | 1,25% | - |
| 29.07.2026 | 18,78 | 18,91 | 18,64 | 18,64 | -0,73% | - |
| 28.07.2026 | 18,79 | 18,90 | 18,73 | 18,78 | -0,53% | - |
| 27.07.2026 | 18,98 | 19,09 | 18,86 | 18,88 | -0,01% | - |
| 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% | - |