115,220€
-0,35%
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 |
|---|---|---|---|---|---|---|
| 01.07.2025 | 115,90 | 116,12 | 115,44 | 115,75 | -0,23% | - |
| 30.06.2025 | 116,49 | 116,78 | 115,87 | 116,02 | -0,46% | - |
| 27.06.2025 | 116,00 | 116,60 | 115,84 | 116,55 | 0,51% | - |
| 26.06.2025 | 114,65 | 116,02 | 114,50 | 115,96 | 0,22% | - |
| 25.06.2025 | 116,64 | 116,88 | 115,63 | 115,70 | -0,93% | - |
| 24.06.2025 | 116,06 | 116,86 | 115,30 | 116,79 | 1,13% | - |
| 23.06.2025 | 115,42 | 115,92 | 114,81 | 115,48 | -0,25% | - |
| 20.06.2025 | 115,83 | 116,45 | 115,69 | 115,77 | 0,31% | - |
| 19.06.2025 | 115,61 | 115,92 | 115,36 | 115,41 | -0,56% | - |
| 18.06.2025 | 116,47 | 116,86 | 115,96 | 116,06 | -0,36% | - |
| 17.06.2025 | 116,89 | 117,10 | 116,41 | 116,48 | -0,67% | - |
| 16.06.2025 | 117,17 | 117,68 | 117,13 | 117,27 | 0,06% | - |
| 13.06.2025 | 116,80 | 117,56 | 116,78 | 117,20 | -0,55% | - |
| 12.06.2025 | 117,61 | 118,17 | 117,37 | 117,85 | -0,59% | - |
| 11.06.2025 | 119,27 | 119,39 | 118,48 | 118,55 | -0,25% | - |
| 10.06.2025 | 119,32 | 119,41 | 118,60 | 118,85 | -0,24% | - |
| 09.06.2025 | 119,31 | 119,38 | 118,90 | 119,14 | -0,21% | - |
| 06.06.2025 | 119,24 | 119,52 | 119,01 | 119,40 | 0,28% | - |
| 05.06.2025 | 119,34 | 119,67 | 118,95 | 119,06 | -0,25% | - |
| 04.06.2025 | 119,58 | 120,10 | 119,02 | 119,36 | -0,17% | - |
| 03.06.2025 | 119,43 | 119,59 | 118,73 | 119,56 | 0,10% | - |
| 02.06.2025 | 119,14 | 119,46 | 118,51 | 119,45 | 0,06% | - |
| 30.05.2025 | 119,40 | 119,86 | 119,01 | 119,38 | 0,05% | - |
| 29.05.2025 | 120,19 | 120,22 | 119,04 | 119,32 | -0,27% | - |
| 28.05.2025 | 120,54 | 120,83 | 119,49 | 119,64 | -0,92% | - |
| 27.05.2025 | 120,18 | 120,93 | 120,13 | 120,74 | 0,29% | - |
| 26.05.2025 | 119,55 | 120,46 | 119,55 | 120,39 | 1,26% | - |
| 23.05.2025 | 119,58 | 120,03 | 116,48 | 118,89 | -0,76% | - |
| 22.05.2025 | 119,48 | 120,01 | 117,85 | 119,80 | 0,25% | - |
| 21.05.2025 | 119,14 | 120,14 | 118,04 | 119,51 | 0,13% | - |
| 20.05.2025 | 118,74 | 119,43 | 118,66 | 119,36 | 0,08% | - |
| 19.05.2025 | 117,47 | 119,26 | 116,10 | 119,26 | 1,07% | - |
| 16.05.2025 | 116,80 | 118,01 | 116,79 | 117,99 | 0,94% | - |
| 15.05.2025 | 115,60 | 116,93 | 115,39 | 116,90 | 0,95% | - |
| 14.05.2025 | 116,60 | 116,81 | 115,69 | 115,79 | -0,65% | - |
| 13.05.2025 | 117,20 | 117,32 | 116,51 | 116,55 | -0,74% | - |
| 12.05.2025 | 117,11 | 117,58 | 116,40 | 117,42 | 0,73% | - |
| 09.05.2025 | 117,24 | 117,66 | 116,36 | 116,57 | -0,58% | - |
| 08.05.2025 | 116,74 | 117,56 | 116,66 | 117,25 | 0,47% | - |
| 07.05.2025 | 116,16 | 116,84 | 116,16 | 116,70 | 0,53% | - |
| 06.05.2025 | 116,56 | 117,03 | 115,62 | 116,09 | -0,63% | - |
| 05.05.2025 | 116,41 | 116,99 | 116,36 | 116,83 | 0,15% | - |
| 02.05.2025 | 114,36 | 116,70 | 114,16 | 116,65 | 2,47% | - |
| 30.04.2025 | 114,11 | 114,13 | 112,97 | 113,84 | 0,34% | - |
| 29.04.2025 | 112,53 | 113,51 | 112,50 | 113,45 | 0,79% | - |
| 28.04.2025 | 112,86 | 113,24 | 112,31 | 112,57 | -0,51% | - |
| 25.04.2025 | 112,69 | 113,15 | 112,54 | 113,15 | 0,43% | - |
| 24.04.2025 | 112,70 | 112,83 | 111,94 | 112,66 | -0,23% | - |
| 23.04.2025 | 112,15 | 113,24 | 111,99 | 112,91 | 1,41% | - |
| 22.04.2025 | 109,55 | 111,41 | 109,45 | 111,35 | 0,90% | - |
| 17.04.2025 | 110,64 | 111,09 | 110,05 | 110,36 | 0,22% | - |
| 16.04.2025 | 108,74 | 110,94 | 108,13 | 110,12 | 0,21% | - |
| 15.04.2025 | 107,53 | 110,02 | 107,52 | 109,89 | 1,99% | - |
| 14.04.2025 | 106,95 | 108,05 | 106,73 | 107,74 | 0,96% | - |
| 11.04.2025 | 106,17 | 106,99 | 104,09 | 106,72 | 0,76% | - |
| 10.04.2025 | 108,09 | 109,14 | 104,31 | 105,92 | -2,70% | - |
| 09.04.2025 | 102,33 | 109,16 | 100,86 | 108,85 | 5,77% | - |
| 08.04.2025 | 107,83 | 107,84 | 102,18 | 102,91 | -3,73% | - |
| 07.04.2025 | 106,59 | 109,13 | 103,22 | 106,90 | -1,76% | - |
| 04.04.2025 | 111,83 | 112,05 | 108,76 | 108,82 | -2,94% | - |
| 03.04.2025 | 112,07 | 114,47 | 111,06 | 112,11 | -1,70% | - |
| 02.04.2025 | 114,08 | 114,22 | 113,29 | 114,05 | -0,19% | - |
| 01.04.2025 | 113,45 | 114,46 | 113,38 | 114,27 | 0,52% | - |
| 31.03.2025 | 112,89 | 113,82 | 112,31 | 113,68 | 0,09% | - |
| 28.03.2025 | 113,04 | 114,06 | 112,58 | 113,57 | 0,11% | - |
| 27.03.2025 | 113,12 | 113,67 | 112,79 | 113,45 | -0,04% | - |
| 26.03.2025 | 114,17 | 114,56 | 113,37 | 113,50 | -0,77% | - |
| 25.03.2025 | 113,73 | 114,62 | 113,73 | 114,38 | 0,32% | - |
| 24.03.2025 | 114,35 | 114,45 | 113,80 | 114,01 | 0,12% | - |
| 21.03.2025 | 113,33 | 113,96 | 112,15 | 113,87 | 0,41% | - |
| 20.03.2025 | 113,89 | 113,93 | 112,87 | 113,40 | -0,42% | - |
| 19.03.2025 | 114,06 | 114,11 | 113,42 | 113,88 | -0,18% | - |
| 18.03.2025 | 113,92 | 114,53 | 113,67 | 114,08 | 0,31% | - |
| 17.03.2025 | 113,44 | 113,81 | 113,25 | 113,73 | 0,11% | - |
| 14.03.2025 | 112,63 | 113,62 | 112,10 | 113,60 | 1,34% | - |
| 13.03.2025 | 112,29 | 112,81 | 111,91 | 112,09 | -0,29% | - |
| 12.03.2025 | 112,95 | 113,16 | 111,88 | 112,42 | -0,31% | - |
| 11.03.2025 | 112,65 | 113,55 | 111,27 | 112,77 | 0,24% | - |
| 10.03.2025 | 113,24 | 113,36 | 110,96 | 112,50 | -1,06% | - |
| 07.03.2025 | 114,05 | 114,30 | 112,72 | 113,71 | -0,40% | - |
| 06.03.2025 | 116,11 | 116,55 | 113,34 | 114,16 | -1,62% | - |
| 05.03.2025 | 113,87 | 116,17 | 113,80 | 116,04 | 2,14% | - |
| 04.03.2025 | 114,86 | 115,12 | 112,95 | 113,61 | -1,29% | - |
| 03.03.2025 | 114,25 | 115,87 | 113,80 | 115,10 | 0,70% | - |
| 28.02.2025 | 112,49 | 114,33 | 112,28 | 114,30 | 0,67% | - |
| 27.02.2025 | 115,67 | 115,98 | 113,49 | 113,54 | -1,45% | 540,00 |
| 26.02.2025 | 114,23 | 115,75 | 114,13 | 115,21 | 1,00% | 783,00 |
| 25.02.2025 | 113,27 | 114,41 | 113,18 | 114,06 | 0,56% | - |
| 24.02.2025 | 113,67 | 114,06 | 113,03 | 113,43 | 0,39% | - |
| 21.02.2025 | 113,12 | 113,48 | 112,81 | 112,99 | 0,00% | - |
| 20.02.2025 | 113,05 | 113,49 | 112,88 | 112,99 | 0,08% | - |
| 19.02.2025 | 113,65 | 113,81 | 112,75 | 112,90 | -0,71% | - |
| 18.02.2025 | 113,66 | 113,82 | 113,18 | 113,71 | -0,04% | 4.104,00 |
| 17.02.2025 | 112,84 | 113,78 | 112,80 | 113,75 | 0,69% | - |
| 14.02.2025 | 113,13 | 113,59 | 112,90 | 112,97 | -0,28% | - |
| 13.02.2025 | 113,48 | 113,81 | 113,21 | 113,29 | -0,15% | - |
| 12.02.2025 | 112,26 | 113,49 | 111,44 | 113,45 | 0,94% | - |
| 11.02.2025 | 112,25 | 112,54 | 112,18 | 112,39 | 0,01% | - |
| 10.02.2025 | 111,89 | 112,38 | 111,66 | 112,38 | 0,81% | - |
| 07.02.2025 | 112,17 | 112,31 | 111,44 | 111,48 | -0,61% | - |