116,081€
-0,33%
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 |
|---|---|---|---|---|---|---|
| 02.07.2025 | 116,49 | 116,82 | 115,84 | 116,09 | -0,32% | - |
| 01.07.2025 | 116,36 | 116,60 | 115,85 | 116,46 | 0,00% | - |
| 30.06.2025 | 116,97 | 117,22 | 116,16 | 116,46 | -0,11% | - |
| 27.06.2025 | 116,41 | 116,91 | 116,08 | 116,59 | 0,29% | - |
| 26.06.2025 | 115,78 | 116,25 | 115,60 | 116,24 | 0,57% | - |
| 25.06.2025 | 116,96 | 117,06 | 115,51 | 115,58 | -0,78% | - |
| 24.06.2025 | 117,31 | 117,34 | 115,70 | 116,50 | 0,21% | - |
| 23.06.2025 | 115,98 | 116,60 | 115,35 | 116,26 | 0,07% | - |
| 20.06.2025 | 116,42 | 117,25 | 116,12 | 116,18 | -0,14% | - |
| 19.06.2025 | 116,34 | 116,75 | 116,09 | 116,34 | -0,46% | - |
| 18.06.2025 | 116,78 | 117,36 | 116,73 | 116,88 | 0,08% | - |
| 17.06.2025 | 117,74 | 117,88 | 116,74 | 116,78 | -0,85% | - |
| 16.06.2025 | 117,17 | 118,16 | 117,17 | 117,79 | 0,59% | - |
| 13.06.2025 | 117,46 | 118,39 | 117,00 | 117,09 | -1,51% | - |
| 12.06.2025 | 118,31 | 118,99 | 118,21 | 118,90 | 0,32% | - |
| 11.06.2025 | 119,22 | 119,46 | 118,46 | 118,52 | -0,73% | - |
| 10.06.2025 | 119,80 | 119,96 | 119,23 | 119,40 | -0,19% | - |
| 09.06.2025 | 120,11 | 120,20 | 119,63 | 119,63 | -0,46% | - |
| 06.06.2025 | 119,62 | 120,23 | 119,55 | 120,18 | 0,73% | - |
| 05.06.2025 | 119,54 | 120,05 | 119,13 | 119,31 | -0,02% | - |
| 04.06.2025 | 119,55 | 119,65 | 118,92 | 119,33 | 0,23% | - |
| 03.06.2025 | 119,60 | 119,80 | 118,65 | 119,06 | -0,73% | - |
| 02.06.2025 | 119,25 | 119,94 | 118,88 | 119,93 | 0,21% | - |
| 30.05.2025 | 119,26 | 120,06 | 119,05 | 119,68 | 0,31% | - |
| 29.05.2025 | 120,22 | 120,43 | 118,90 | 119,31 | -0,33% | - |
| 28.05.2025 | 120,58 | 120,66 | 119,50 | 119,71 | -0,47% | - |
| 27.05.2025 | 120,94 | 121,10 | 120,15 | 120,27 | -0,43% | - |
| 26.05.2025 | 119,85 | 121,00 | 119,85 | 120,80 | 1,04% | - |
| 23.05.2025 | 120,70 | 120,83 | 117,43 | 119,55 | -0,45% | 103,00 |
| 22.05.2025 | 120,15 | 120,23 | 119,42 | 120,09 | 0,01% | - |
| 21.05.2025 | 119,84 | 120,74 | 118,94 | 120,07 | 0,05% | - |
| 20.05.2025 | 119,25 | 120,18 | 118,56 | 120,01 | 0,39% | 39,00 |
| 19.05.2025 | 118,38 | 119,56 | 118,09 | 119,55 | 1,10% | - |
| 16.05.2025 | 117,79 | 118,41 | 117,54 | 118,25 | 0,08% | - |
| 15.05.2025 | 116,13 | 118,22 | 116,06 | 118,16 | 1,39% | - |
| 14.05.2025 | 116,45 | 116,85 | 116,00 | 116,54 | 0,36% | - |
| 13.05.2025 | 117,12 | 117,34 | 116,06 | 116,12 | -0,57% | - |
| 12.05.2025 | 117,60 | 117,67 | 115,80 | 116,79 | -0,09% | - |
| 09.05.2025 | 117,43 | 117,53 | 116,66 | 116,90 | 0,05% | - |
| 08.05.2025 | 117,52 | 117,75 | 116,50 | 116,84 | -0,59% | - |
| 07.05.2025 | 116,64 | 117,65 | 116,14 | 117,53 | 0,99% | - |
| 06.05.2025 | 116,72 | 116,98 | 115,86 | 116,37 | -0,45% | - |
| 05.05.2025 | 116,81 | 117,12 | 116,30 | 116,90 | 0,27% | - |
| 02.05.2025 | 114,81 | 116,66 | 114,59 | 116,59 | 1,39% | - |
| 30.04.2025 | 113,73 | 115,08 | 113,52 | 114,99 | 0,91% | - |
| 29.04.2025 | 112,61 | 114,00 | 112,56 | 113,95 | 1,03% | - |
| 28.04.2025 | 113,02 | 113,38 | 112,38 | 112,79 | -0,27% | - |
| 25.04.2025 | 113,34 | 113,74 | 112,50 | 113,10 | -0,35% | - |
| 24.04.2025 | 113,10 | 113,55 | 112,35 | 113,50 | 0,71% | - |
| 23.04.2025 | 112,70 | 113,13 | 112,26 | 112,70 | 0,77% | - |
| 22.04.2025 | 110,21 | 111,93 | 110,21 | 111,84 | 0,79% | - |
| 17.04.2025 | 110,83 | 111,52 | 109,87 | 110,96 | 0,72% | - |
| 16.04.2025 | 109,86 | 111,09 | 109,33 | 110,17 | -0,69% | - |
| 15.04.2025 | 108,32 | 111,17 | 108,10 | 110,93 | 2,82% | - |
| 14.04.2025 | 107,46 | 108,35 | 107,12 | 107,89 | 0,36% | - |
| 11.04.2025 | 102,81 | 107,77 | 100,88 | 107,50 | 3,01% | - |
| 10.04.2025 | 109,89 | 110,93 | 101,56 | 104,36 | -5,40% | - |
| 09.04.2025 | 103,73 | 112,15 | 102,09 | 110,32 | 6,32% | - |
| 08.04.2025 | 106,51 | 106,85 | 102,85 | 103,76 | -2,06% | - |
| 07.04.2025 | 104,91 | 110,10 | 104,57 | 105,94 | -2,26% | - |
| 04.04.2025 | 111,73 | 112,51 | 108,27 | 108,39 | -3,94% | - |
| 03.04.2025 | 112,74 | 113,55 | 112,63 | 112,83 | -1,70% | - |
| 02.04.2025 | 114,66 | 114,94 | 113,53 | 114,78 | 0,25% | - |
| 01.04.2025 | 113,82 | 115,04 | 113,75 | 114,50 | 0,62% | - |
| 31.03.2025 | 113,66 | 113,83 | 112,44 | 113,79 | -0,29% | - |
| 28.03.2025 | 114,05 | 114,72 | 113,73 | 114,12 | 0,01% | - |
| 27.03.2025 | 113,30 | 114,19 | 112,99 | 114,11 | 0,41% | - |
| 26.03.2025 | 114,88 | 115,14 | 113,44 | 113,64 | -1,01% | - |
| 25.03.2025 | 114,16 | 115,33 | 114,16 | 114,80 | 0,40% | - |
| 24.03.2025 | 114,50 | 114,76 | 113,59 | 114,34 | 0,49% | - |
| 21.03.2025 | 113,42 | 113,87 | 112,96 | 113,79 | 0,03% | - |
| 20.03.2025 | 114,21 | 114,35 | 113,28 | 113,76 | -0,60% | - |
| 19.03.2025 | 114,09 | 114,59 | 113,44 | 114,44 | 0,61% | - |
| 18.03.2025 | 114,00 | 114,18 | 113,54 | 113,75 | -0,12% | - |
| 17.03.2025 | 113,99 | 114,03 | 113,11 | 113,89 | 0,04% | - |
| 14.03.2025 | 112,34 | 113,99 | 111,96 | 113,85 | 1,70% | - |
| 13.03.2025 | 112,49 | 112,74 | 111,70 | 111,95 | -0,41% | - |
| 12.03.2025 | 112,20 | 113,02 | 111,98 | 112,41 | 0,39% | - |
| 11.03.2025 | 112,21 | 113,06 | 111,34 | 111,97 | 0,35% | - |
| 10.03.2025 | 113,57 | 113,96 | 111,05 | 111,59 | -2,76% | - |
| 07.03.2025 | 112,96 | 114,76 | 112,58 | 114,75 | -0,10% | - |
| 06.03.2025 | 115,95 | 116,15 | 114,64 | 114,86 | -0,68% | - |
| 05.03.2025 | 114,61 | 115,76 | 114,22 | 115,64 | 1,47% | - |
| 04.03.2025 | 115,62 | 115,62 | 113,42 | 113,97 | -0,95% | - |
| 03.03.2025 | 115,45 | 116,01 | 113,75 | 115,07 | 1,07% | 27,00 |
| 28.02.2025 | 113,50 | 113,88 | 112,37 | 113,85 | 0,01% | - |
| 27.02.2025 | 115,23 | 115,31 | 113,80 | 113,83 | -0,80% | - |
| 26.02.2025 | 115,19 | 115,25 | 114,27 | 114,75 | 0,40% | - |
| 25.02.2025 | 114,24 | 114,57 | 113,47 | 114,29 | 0,43% | - |
| 24.02.2025 | 113,98 | 114,43 | 113,61 | 113,81 | 0,66% | - |
| 21.02.2025 | 113,57 | 113,95 | 112,86 | 113,06 | -0,27% | - |
| 20.02.2025 | 113,02 | 113,79 | 112,98 | 113,37 | 0,09% | 60,00 |
| 19.02.2025 | 113,72 | 114,14 | 113,14 | 113,27 | -0,27% | - |
| 18.02.2025 | 114,23 | 114,34 | 113,46 | 113,57 | -0,40% | - |
| 17.02.2025 | 113,72 | 114,03 | 113,52 | 114,03 | 0,45% | - |
| 14.02.2025 | 113,64 | 113,91 | 113,40 | 113,52 | 0,02% | - |
| 13.02.2025 | 113,72 | 113,92 | 112,92 | 113,50 | 0,37% | - |
| 12.02.2025 | 113,11 | 113,13 | 111,95 | 113,08 | 0,33% | - |
| 11.02.2025 | 113,01 | 113,01 | 112,36 | 112,71 | -0,12% | - |
| 10.02.2025 | 111,88 | 112,86 | 111,85 | 112,85 | 1,11% | - |