126,660€
0,22%
Echtzeitkurs Veritas - Ve-RI Equities Europe (R)
Bid:
Ask:
Aktienkurse zum Veritas - Ve-RI Equities Europe (R) Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 127,48 | 127,76 | 125,62 | 126,59 | -0,46% | - |
| 05.03.2026 | 126,72 | 129,22 | 126,72 | 127,17 | -1,12% | - |
| 04.03.2026 | 128,22 | 129,47 | 127,86 | 128,61 | -0,13% | - |
| 03.03.2026 | 129,44 | 130,41 | 127,38 | 128,77 | -2,07% | - |
| 02.03.2026 | 130,82 | 131,82 | 129,73 | 131,50 | -0,46% | - |
| 27.02.2026 | 132,10 | 132,75 | 132,04 | 132,11 | -0,74% | - |
| 26.02.2026 | 132,54 | 133,20 | 132,36 | 133,09 | 0,32% | - |
| 25.02.2026 | 132,20 | 132,72 | 131,91 | 132,67 | 0,33% | - |
| 24.02.2026 | 130,96 | 132,27 | 130,64 | 132,24 | 0,96% | - |
| 23.02.2026 | 130,90 | 131,27 | 130,77 | 130,98 | -0,09% | - |
| 20.02.2026 | 130,80 | 131,29 | 129,76 | 131,10 | 0,95% | - |
| 19.02.2026 | 130,30 | 130,94 | 129,75 | 129,86 | -0,45% | - |
| 18.02.2026 | 129,36 | 130,80 | 129,34 | 130,45 | 0,67% | - |
| 17.02.2026 | 127,68 | 129,67 | 127,68 | 129,58 | 0,84% | - |
| 16.02.2026 | 127,89 | 128,70 | 127,89 | 128,50 | 1,01% | - |
| 13.02.2026 | 127,04 | 128,29 | 126,25 | 127,22 | -0,03% | - |
| 12.02.2026 | 128,14 | 128,37 | 127,26 | 127,26 | -0,57% | - |
| 11.02.2026 | 127,92 | 128,07 | 126,51 | 127,99 | 0,34% | - |
| 10.02.2026 | 127,32 | 127,79 | 127,04 | 127,55 | 0,15% | - |
| 09.02.2026 | 126,87 | 127,45 | 126,63 | 127,36 | 0,15% | - |
| 06.02.2026 | 126,04 | 127,17 | 125,94 | 127,17 | 1,63% | - |
| 05.02.2026 | 124,65 | 125,55 | 123,21 | 125,13 | 0,43% | - |
| 04.02.2026 | 123,84 | 125,36 | 123,81 | 124,59 | 0,63% | - |
| 03.02.2026 | 124,58 | 124,92 | 123,37 | 123,81 | 0,38% | - |
| 02.02.2026 | 121,80 | 124,42 | 121,77 | 123,34 | 0,42% | - |
| 30.01.2026 | 122,14 | 123,13 | 121,83 | 122,82 | 0,41% | - |
| 29.01.2026 | 122,27 | 122,90 | 121,66 | 122,32 | -0,40% | - |
| 28.01.2026 | 122,54 | 122,86 | 122,23 | 122,81 | 0,24% | - |
| 27.01.2026 | 122,15 | 122,98 | 121,66 | 122,51 | 0,57% | - |
| 26.01.2026 | 122,17 | 122,36 | 121,57 | 121,81 | 0,45% | - |
| 23.01.2026 | 122,17 | 122,41 | 121,26 | 121,26 | -0,60% | - |
| 22.01.2026 | 122,28 | 122,38 | 121,83 | 122,00 | -0,08% | - |
| 21.01.2026 | 121,87 | 122,29 | 120,81 | 122,09 | 0,23% | - |
| 20.01.2026 | 121,81 | 122,03 | 121,16 | 121,81 | -0,40% | - |
| 19.01.2026 | 122,51 | 122,68 | 122,26 | 122,30 | -0,50% | - |
| 16.01.2026 | 123,37 | 123,65 | 122,91 | 122,91 | 0,56% | - |
| 15.01.2026 | 123,02 | 123,45 | 122,23 | 122,23 | -0,37% | - |
| 14.01.2026 | 123,32 | 123,45 | 122,39 | 122,69 | -0,45% | - |
| 13.01.2026 | 123,39 | 123,44 | 123,09 | 123,24 | -0,13% | 600,00 |
| 12.01.2026 | 123,38 | 123,67 | 123,09 | 123,41 | 0,67% | - |
| 09.01.2026 | 123,08 | 123,65 | 122,58 | 122,58 | -0,45% | 792,00 |
| 08.01.2026 | 123,38 | 123,78 | 122,77 | 123,13 | -0,33% | - |
| 07.01.2026 | 123,06 | 123,63 | 122,91 | 123,54 | 0,46% | - |
| 06.01.2026 | 123,76 | 123,79 | 122,61 | 122,98 | -0,40% | - |
| 05.01.2026 | 123,12 | 123,68 | 122,77 | 123,47 | 0,66% | - |
| 02.01.2026 | 122,41 | 122,76 | 122,16 | 122,67 | 0,45% | - |
| 30.12.2025 | 121,93 | 122,16 | 121,66 | 122,12 | 0,25% | - |
| 29.12.2025 | 122,28 | 122,30 | 121,48 | 121,81 | 0,12% | - |
| 23.12.2025 | 121,68 | 121,73 | 121,38 | 121,66 | 0,18% | - |
| 22.12.2025 | 121,35 | 121,52 | 121,24 | 121,44 | 0,15% | - |
| 19.12.2025 | 120,41 | 121,41 | 120,41 | 121,26 | 1,47% | - |
| 18.12.2025 | 119,10 | 120,71 | 119,08 | 119,50 | 0,29% | - |
| 17.12.2025 | 119,48 | 119,73 | 119,08 | 119,16 | -0,33% | - |
| 16.12.2025 | 118,82 | 119,69 | 118,66 | 119,55 | 0,47% | - |
| 15.12.2025 | 119,25 | 119,30 | 118,83 | 119,00 | 0,08% | - |
| 12.12.2025 | 119,85 | 119,89 | 118,81 | 118,90 | -0,67% | - |
| 11.12.2025 | 119,00 | 119,76 | 118,78 | 119,70 | 0,28% | - |
| 10.12.2025 | 118,94 | 119,45 | 118,75 | 119,37 | 0,25% | - |
| 09.12.2025 | 119,37 | 119,54 | 119,00 | 119,07 | 0,81% | - |
| 08.12.2025 | 119,52 | 119,86 | 118,11 | 118,11 | -1,33% | - |
| 05.12.2025 | 119,76 | 119,99 | 119,67 | 119,71 | 0,51% | - |
| 04.12.2025 | 119,16 | 119,65 | 119,04 | 119,10 | -0,03% | - |
| 03.12.2025 | 119,04 | 119,47 | 118,84 | 119,13 | 0,00% | - |
| 02.12.2025 | 118,69 | 119,37 | 118,69 | 119,14 | 0,36% | - |
| 01.12.2025 | 118,97 | 119,25 | 118,38 | 118,71 | -0,64% | - |
| 28.11.2025 | 119,10 | 119,58 | 119,06 | 119,48 | 0,28% | - |
| 27.11.2025 | 118,96 | 119,32 | 118,90 | 119,15 | 0,99% | - |
| 26.11.2025 | 118,52 | 119,08 | 117,98 | 117,98 | -0,46% | - |
| 25.11.2025 | 117,61 | 118,54 | 117,55 | 118,53 | 0,64% | - |
| 24.11.2025 | 117,37 | 118,04 | 117,03 | 117,77 | 1,17% | - |
| 21.11.2025 | 116,27 | 117,57 | 116,17 | 116,41 | 0,15% | - |
| 20.11.2025 | 117,70 | 117,98 | 116,21 | 116,23 | -0,98% | - |
| 19.11.2025 | 116,98 | 117,79 | 116,94 | 117,38 | 0,11% | - |
| 18.11.2025 | 117,18 | 117,64 | 116,91 | 117,25 | -0,54% | - |
| 17.11.2025 | 119,16 | 119,56 | 117,69 | 117,89 | -1,13% | - |
| 14.11.2025 | 119,45 | 119,48 | 118,48 | 119,24 | -0,19% | - |
| 13.11.2025 | 121,00 | 121,17 | 119,22 | 119,47 | -1,21% | - |
| 12.11.2025 | 119,97 | 121,05 | 119,84 | 120,94 | 1,58% | - |
| 11.11.2025 | 119,32 | 119,80 | 118,94 | 119,05 | -0,38% | - |
| 10.11.2025 | 118,20 | 119,54 | 118,20 | 119,51 | 1,79% | 1.430,00 |
| 07.11.2025 | 117,11 | 118,03 | 115,71 | 117,41 | 0,22% | - |
| 06.11.2025 | 118,02 | 118,31 | 117,02 | 117,15 | -0,41% | 1.815,00 |
| 05.11.2025 | 117,01 | 118,42 | 116,83 | 117,63 | 1,03% | - |
| 04.11.2025 | 117,44 | 117,66 | 116,43 | 116,43 | -1,06% | - |
| 03.11.2025 | 118,10 | 118,72 | 117,68 | 117,68 | -0,36% | - |
| 31.10.2025 | 118,08 | 118,37 | 117,91 | 118,11 | 0,67% | - |
| 30.10.2025 | 118,72 | 118,86 | 117,32 | 117,32 | -1,19% | - |
| 29.10.2025 | 119,07 | 119,39 | 118,44 | 118,74 | 0,34% | - |
| 28.10.2025 | 119,26 | 119,49 | 118,33 | 118,33 | -0,19% | - |
| 27.10.2025 | 119,68 | 119,84 | 118,56 | 118,56 | -0,70% | - |
| 24.10.2025 | 119,38 | 119,62 | 119,27 | 119,39 | 0,05% | - |
| 23.10.2025 | 118,63 | 119,45 | 118,33 | 119,33 | 1,50% | - |
| 22.10.2025 | 118,64 | 119,02 | 117,56 | 117,56 | -1,08% | - |
| 21.10.2025 | 118,85 | 119,11 | 118,54 | 118,85 | 0,44% | - |
| 20.10.2025 | 117,72 | 119,09 | 117,61 | 118,32 | 0,55% | - |
| 17.10.2025 | 116,99 | 117,74 | 116,48 | 117,68 | 0,68% | - |
| 16.10.2025 | 117,22 | 118,24 | 116,88 | 116,88 | -0,37% | - |
| 15.10.2025 | 117,19 | 117,79 | 116,96 | 117,32 | 0,26% | - |
| 14.10.2025 | 116,69 | 117,25 | 116,36 | 117,01 | -0,29% | - |
| 13.10.2025 | 116,65 | 117,37 | 116,55 | 117,35 | 1,03% | - |