119,443€
-0,20%
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 |
|---|---|---|---|---|---|---|
| 04.12.2025 | 119,88 | 119,96 | 119,42 | 119,50 | -0,15% | - |
| 03.12.2025 | 119,84 | 119,91 | 119,36 | 119,69 | 0,10% | - |
| 02.12.2025 | 119,27 | 119,80 | 119,13 | 119,57 | 0,22% | - |
| 01.12.2025 | 119,52 | 119,56 | 118,78 | 119,31 | -0,37% | - |
| 28.11.2025 | 119,55 | 119,85 | 119,27 | 119,74 | 0,14% | - |
| 27.11.2025 | 119,43 | 119,59 | 118,96 | 119,58 | 0,26% | - |
| 26.11.2025 | 119,41 | 119,53 | 118,36 | 119,26 | 0,30% | - |
| 25.11.2025 | 118,01 | 119,07 | 117,53 | 118,91 | 0,99% | - |
| 24.11.2025 | 118,99 | 119,14 | 117,58 | 117,74 | -0,61% | - |
| 21.11.2025 | 116,78 | 118,66 | 116,41 | 118,46 | 0,53% | - |
| 20.11.2025 | 118,05 | 118,22 | 117,54 | 117,84 | 0,44% | - |
| 19.11.2025 | 117,64 | 118,61 | 117,20 | 117,33 | -0,89% | - |
| 18.11.2025 | 117,74 | 118,58 | 117,51 | 118,39 | 0,04% | - |
| 17.11.2025 | 120,14 | 120,30 | 118,22 | 118,34 | -0,91% | - |
| 14.11.2025 | 120,64 | 120,66 | 118,82 | 119,43 | -0,62% | - |
| 13.11.2025 | 120,41 | 120,87 | 120,04 | 120,17 | -0,04% | - |
| 12.11.2025 | 119,58 | 120,28 | 119,26 | 120,22 | 0,28% | - |
| 11.11.2025 | 118,57 | 119,91 | 118,44 | 119,89 | 1,09% | - |
| 10.11.2025 | 118,75 | 119,18 | 118,35 | 118,60 | 0,11% | - |
| 07.11.2025 | 118,06 | 118,47 | 117,41 | 118,46 | 0,06% | - |
| 06.11.2025 | 119,15 | 119,22 | 118,07 | 118,40 | -0,26% | - |
| 05.11.2025 | 117,80 | 118,75 | 117,61 | 118,71 | 0,54% | - |
| 04.11.2025 | 118,16 | 118,30 | 117,24 | 118,07 | -0,60% | - |
| 03.11.2025 | 118,52 | 119,03 | 118,37 | 118,78 | 0,22% | - |
| 31.10.2025 | 118,47 | 118,79 | 118,26 | 118,52 | -0,14% | - |
| 30.10.2025 | 119,09 | 119,35 | 118,23 | 118,69 | -0,13% | - |
| 29.10.2025 | 119,28 | 119,37 | 118,43 | 118,84 | -0,04% | - |
| 28.10.2025 | 120,02 | 120,05 | 118,75 | 118,90 | -0,97% | - |
| 27.10.2025 | 120,54 | 120,60 | 119,64 | 120,06 | 0,39% | - |
| 24.10.2025 | 119,93 | 120,03 | 119,33 | 119,59 | -0,20% | - |
| 23.10.2025 | 118,43 | 119,84 | 118,29 | 119,83 | 0,30% | - |
| 22.10.2025 | 118,86 | 119,90 | 118,82 | 119,47 | 0,35% | - |
| 21.10.2025 | 119,31 | 119,34 | 118,72 | 119,06 | 0,05% | - |
| 20.10.2025 | 118,93 | 119,44 | 118,46 | 119,00 | 0,29% | - |
| 17.10.2025 | 118,41 | 118,69 | 116,94 | 118,66 | -0,12% | - |
| 16.10.2025 | 118,01 | 119,29 | 117,78 | 118,81 | 1,08% | - |
| 15.10.2025 | 117,97 | 118,12 | 117,20 | 117,54 | -0,56% | - |
| 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% | - |