18,797€
0,01%
Echtzeitkurs Veritas - VERI ETF - Dachfonds (P)
Bid:
Ask:
Aktienkurse zum Veritas - VERI ETF - Dachfonds (P) Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2026 | 17,76 | 18,07 | 17,74 | 18,05 | 0,96% | - |
| 03.03.2026 | 18,03 | 18,03 | 17,70 | 17,88 | -1,40% | - |
| 02.03.2026 | 17,91 | 18,16 | 17,84 | 18,13 | 0,50% | - |
| 27.02.2026 | 18,10 | 18,15 | 18,00 | 18,04 | -0,52% | - |
| 26.02.2026 | 18,21 | 18,25 | 18,04 | 18,13 | -0,49% | 40,00 |
| 25.02.2026 | 18,14 | 18,23 | 18,13 | 18,22 | 0,51% | - |
| 24.02.2026 | 18,02 | 18,13 | 17,97 | 18,13 | 0,90% | 16,00 |
| 23.02.2026 | 18,07 | 18,15 | 17,94 | 17,97 | -1,17% | - |
| 20.02.2026 | 18,12 | 18,19 | 18,04 | 18,18 | 0,69% | - |
| 19.02.2026 | 18,08 | 18,14 | 18,04 | 18,06 | -0,36% | - |
| 18.02.2026 | 17,99 | 18,15 | 17,99 | 18,12 | 0,82% | - |
| 17.02.2026 | 17,94 | 18,04 | 17,87 | 17,97 | -0,11% | - |
| 16.02.2026 | 17,98 | 18,06 | 17,97 | 17,99 | 0,59% | - |
| 13.02.2026 | 17,88 | 18,06 | 17,83 | 17,89 | 0,50% | - |
| 12.02.2026 | 18,20 | 18,20 | 17,80 | 17,80 | -1,96% | - |
| 11.02.2026 | 18,16 | 18,26 | 18,08 | 18,15 | 0,12% | - |
| 10.02.2026 | 18,05 | 18,21 | 18,05 | 18,13 | 0,27% | - |
| 09.02.2026 | 17,95 | 18,10 | 17,94 | 18,08 | 0,00% | - |
| 06.02.2026 | 17,79 | 18,09 | 17,75 | 18,08 | 1,46% | - |
| 05.02.2026 | 18,02 | 18,02 | 17,78 | 17,82 | -0,96% | - |
| 04.02.2026 | 18,05 | 18,10 | 17,89 | 18,00 | -0,12% | - |
| 03.02.2026 | 18,20 | 18,25 | 17,95 | 18,02 | -0,40% | - |
| 02.02.2026 | 17,81 | 18,21 | 17,81 | 18,09 | 0,43% | 4.632,00 |
| 30.01.2026 | 18,00 | 18,05 | 17,91 | 18,01 | -0,27% | 3.500,00 |
| 29.01.2026 | 18,13 | 18,17 | 17,93 | 18,06 | -0,42% | 2.244,00 |
| 28.01.2026 | 18,11 | 18,16 | 18,11 | 18,14 | 0,73% | - |
| 27.01.2026 | 18,09 | 18,16 | 18,01 | 18,01 | -0,25% | - |
| 26.01.2026 | 18,00 | 18,09 | 17,96 | 18,05 | 0,70% | - |
| 23.01.2026 | 18,10 | 18,11 | 17,92 | 17,92 | -0,77% | - |
| 22.01.2026 | 18,11 | 18,24 | 18,04 | 18,06 | -0,18% | - |
| 21.01.2026 | 17,91 | 18,11 | 17,85 | 18,10 | 1,30% | - |
| 20.01.2026 | 17,99 | 18,03 | 17,80 | 17,86 | -0,84% | - |
| 19.01.2026 | 18,06 | 18,15 | 18,01 | 18,02 | -0,84% | - |
| 16.01.2026 | 18,24 | 18,33 | 18,17 | 18,17 | 0,03% | - |
| 15.01.2026 | 18,20 | 18,31 | 18,16 | 18,16 | 0,11% | - |
| 14.01.2026 | 18,21 | 18,25 | 18,10 | 18,14 | -0,40% | - |
| 13.01.2026 | 18,23 | 18,30 | 18,20 | 18,22 | -0,07% | - |
| 12.01.2026 | 18,15 | 18,24 | 18,11 | 18,23 | -0,05% | - |
| 09.01.2026 | 18,17 | 18,26 | 18,13 | 18,24 | 0,53% | - |
| 08.01.2026 | 18,10 | 18,17 | 18,09 | 18,14 | 0,32% | - |
| 07.01.2026 | 18,15 | 18,22 | 18,08 | 18,08 | -0,76% | 88,00 |
| 06.01.2026 | 18,05 | 18,22 | 18,04 | 18,22 | 0,78% | - |
| 05.01.2026 | 18,04 | 18,14 | 18,00 | 18,08 | 0,61% | 144,00 |
| 02.01.2026 | 18,00 | 18,06 | 17,90 | 17,97 | -0,39% | - |
| 30.12.2025 | 18,02 | 18,05 | 17,99 | 18,04 | 0,67% | - |
| 29.12.2025 | 17,98 | 18,06 | 17,92 | 17,92 | -0,33% | - |
| 23.12.2025 | 17,95 | 18,00 | 17,90 | 17,98 | 0,10% | - |