118,025€
-0,08%
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 |
|---|---|---|---|---|---|---|
| 14.10.2025 | 117,89 | 118,38 | 117,19 | 118,20 | 0,06% | - |
| 13.10.2025 | 117,37 | 118,19 | 117,24 | 118,12 | 0,94% | 107,00 |
| 10.10.2025 | 117,88 | 118,38 | 116,90 | 117,03 | -0,66% | - |
| 09.10.2025 | 118,01 | 118,08 | 117,80 | 117,81 | 0,00% | - |
| 08.10.2025 | 116,97 | 117,96 | 116,87 | 117,81 | 0,75% | - |
| 07.10.2025 | 117,23 | 117,67 | 116,89 | 116,93 | -0,40% | - |
| 06.10.2025 | 117,86 | 117,90 | 117,18 | 117,41 | -0,02% | - |
| 03.10.2025 | 117,81 | 117,88 | 117,12 | 117,43 | 0,04% | - |
| 02.10.2025 | 118,19 | 118,31 | 117,07 | 117,38 | -0,18% | - |
| 01.10.2025 | 116,64 | 117,65 | 116,52 | 117,59 | 0,52% | - |
| 30.09.2025 | 116,19 | 117,00 | 115,88 | 116,99 | 0,63% | - |
| 29.09.2025 | 116,06 | 116,37 | 115,85 | 116,26 | 0,54% | - |
| 26.09.2025 | 114,89 | 115,74 | 114,89 | 115,64 | 0,62% | - |
| 25.09.2025 | 115,69 | 115,77 | 114,72 | 114,93 | -0,79% | - |
| 24.09.2025 | 115,60 | 115,93 | 115,10 | 115,84 | 0,43% | - |
| 23.09.2025 | 115,81 | 116,01 | 115,34 | 115,34 | -0,44% | - |
| 22.09.2025 | 116,33 | 116,36 | 115,50 | 115,86 | -0,28% | - |
| 19.09.2025 | 117,06 | 117,21 | 116,09 | 116,19 | -0,41% | - |
| 18.09.2025 | 116,44 | 116,99 | 116,34 | 116,66 | 0,25% | - |
| 17.09.2025 | 116,71 | 116,89 | 116,10 | 116,37 | -0,32% | - |
| 16.09.2025 | 118,28 | 118,34 | 116,44 | 116,74 | -0,81% | - |
| 15.09.2025 | 117,90 | 118,24 | 117,55 | 117,69 | -0,01% | - |
| 12.09.2025 | 117,86 | 117,92 | 117,56 | 117,70 | 0,76% | - |
| 11.09.2025 | 116,71 | 116,83 | 116,71 | 116,81 | -0,47% | - |
| 10.09.2025 | 117,40 | 117,66 | 117,30 | 117,36 | 0,22% | - |
| 09.09.2025 | 116,97 | 117,24 | 116,75 | 117,10 | 0,37% | - |
| 08.09.2025 | 116,47 | 116,95 | 116,47 | 116,66 | 0,07% | - |
| 05.09.2025 | 116,33 | 116,82 | 116,03 | 116,58 | 0,29% | - |
| 04.09.2025 | 115,27 | 116,35 | 115,04 | 116,24 | 0,92% | - |
| 03.09.2025 | 114,86 | 115,60 | 114,66 | 115,18 | -0,16% | - |
| 02.09.2025 | 116,08 | 116,27 | 114,91 | 115,36 | -0,68% | - |
| 01.09.2025 | 116,35 | 116,61 | 115,95 | 116,15 | -0,24% | - |
| 29.08.2025 | 117,01 | 117,07 | 116,28 | 116,43 | -0,36% | - |
| 28.08.2025 | 117,44 | 117,80 | 116,66 | 116,86 | -0,60% | - |
| 27.08.2025 | 118,28 | 118,63 | 117,28 | 117,57 | -0,83% | - |
| 26.08.2025 | 118,80 | 118,91 | 118,24 | 118,55 | -0,44% | - |
| 25.08.2025 | 120,08 | 120,08 | 119,01 | 119,07 | -0,69% | - |
| 22.08.2025 | 119,74 | 120,46 | 119,62 | 119,90 | 0,36% | - |
| 21.08.2025 | 119,33 | 119,53 | 118,68 | 119,46 | 0,14% | - |
| 20.08.2025 | 118,49 | 119,65 | 118,22 | 119,30 | 0,70% | - |
| 19.08.2025 | 118,10 | 118,74 | 118,10 | 118,46 | 0,11% | - |
| 18.08.2025 | 118,76 | 118,79 | 117,88 | 118,34 | -0,22% | - |
| 15.08.2025 | 118,77 | 118,88 | 118,37 | 118,59 | 0,01% | - |
| 14.08.2025 | 117,63 | 118,58 | 117,55 | 118,58 | 0,71% | - |
| 13.08.2025 | 117,76 | 118,01 | 117,46 | 117,74 | 0,06% | - |
| 12.08.2025 | 117,23 | 117,68 | 117,11 | 117,66 | 0,43% | - |
| 11.08.2025 | 117,53 | 117,61 | 117,00 | 117,16 | -0,06% | - |
| 08.08.2025 | 117,55 | 117,65 | 117,02 | 117,23 | -0,05% | - |
| 07.08.2025 | 117,14 | 117,35 | 116,34 | 117,28 | 0,54% | - |
| 06.08.2025 | 117,58 | 117,65 | 116,48 | 116,65 | -0,47% | - |
| 05.08.2025 | 117,45 | 117,63 | 117,03 | 117,20 | -0,02% | - |
| 04.08.2025 | 115,56 | 117,23 | 115,33 | 117,23 | 1,10% | - |
| 01.08.2025 | 115,82 | 116,44 | 115,41 | 115,96 | -0,41% | - |
| 31.07.2025 | 117,36 | 117,53 | 116,27 | 116,43 | -0,63% | - |
| 30.07.2025 | 117,12 | 117,34 | 116,88 | 117,16 | 0,03% | - |
| 29.07.2025 | 116,30 | 117,21 | 116,20 | 117,13 | 0,86% | - |
| 28.07.2025 | 117,72 | 117,86 | 115,98 | 116,13 | -0,72% | - |
| 25.07.2025 | 115,98 | 117,00 | 115,12 | 116,97 | 1,01% | - |
| 24.07.2025 | 117,68 | 117,76 | 115,77 | 115,80 | -1,45% | - |
| 23.07.2025 | 116,53 | 117,54 | 116,37 | 117,51 | 1,04% | - |
| 22.07.2025 | 116,01 | 116,31 | 115,78 | 116,30 | 0,26% | - |
| 21.07.2025 | 115,63 | 116,30 | 115,61 | 116,00 | 0,20% | - |
| 18.07.2025 | 116,18 | 116,22 | 115,58 | 115,77 | 0,06% | - |
| 17.07.2025 | 115,80 | 116,11 | 115,28 | 115,70 | -0,23% | - |
| 16.07.2025 | 115,42 | 116,02 | 115,21 | 115,96 | 0,33% | - |
| 15.07.2025 | 116,32 | 116,44 | 115,57 | 115,57 | -0,63% | - |
| 14.07.2025 | 115,22 | 116,40 | 115,03 | 116,31 | 0,33% | - |
| 11.07.2025 | 116,32 | 116,47 | 115,79 | 115,92 | -0,60% | - |
| 10.07.2025 | 116,80 | 116,89 | 116,44 | 116,62 | -0,01% | - |
| 09.07.2025 | 116,93 | 117,13 | 116,21 | 116,63 | -0,03% | - |
| 08.07.2025 | 116,92 | 117,08 | 116,09 | 116,67 | 0,22% | - |
| 07.07.2025 | 116,25 | 116,72 | 116,11 | 116,41 | 0,16% | - |
| 04.07.2025 | 115,98 | 116,51 | 115,67 | 116,23 | -0,03% | - |
| 03.07.2025 | 116,73 | 116,84 | 115,87 | 116,27 | 0,03% | - |
| 02.07.2025 | 116,49 | 116,82 | 115,84 | 116,23 | -0,20% | - |
| 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% | - |