117,227€
0,54%
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 | 117,24 | 117,29 | 116,13 | 117,11 | -0,55% | - |
| 10.10.2025 | 117,74 | 117,84 | 116,75 | 117,76 | 0,92% | - |
| 07.10.2025 | 116,82 | 116,83 | 115,79 | 116,69 | -0,72% | - |
| 03.10.2025 | 117,81 | 117,83 | 116,55 | 117,53 | -0,20% | - |
| 02.10.2025 | 117,68 | 117,77 | 116,80 | 117,77 | 1,47% | - |
| 01.10.2025 | 116,04 | 117,04 | 115,08 | 116,07 | 0,97% | - |
| 26.09.2025 | 114,77 | 115,00 | 114,04 | 114,96 | -0,36% | - |
| 25.09.2025 | 115,41 | 115,45 | 115,37 | 115,37 | 0,37% | - |
| 24.09.2025 | 115,51 | 115,59 | 114,78 | 114,95 | -0,46% | - |
| 23.09.2025 | 115,67 | 115,93 | 114,80 | 115,48 | 0,01% | - |
| 22.09.2025 | 115,79 | 115,79 | 114,88 | 115,46 | -1,18% | - |
| 19.09.2025 | 116,78 | 117,07 | 116,28 | 116,85 | -0,13% | - |
| 18.09.2025 | 116,35 | 117,00 | 116,19 | 117,00 | 1,33% | - |
| 17.09.2025 | 116,83 | 116,97 | 115,47 | 115,47 | -1,00% | - |
| 16.09.2025 | 117,98 | 118,04 | 115,86 | 116,63 | -0,93% | - |
| 15.09.2025 | 117,64 | 117,79 | 117,19 | 117,72 | 1,51% | - |
| 05.09.2025 | 115,74 | 116,51 | 114,94 | 115,98 | 0,37% | - |
| 04.09.2025 | 114,83 | 115,56 | 114,28 | 115,55 | 0,69% | - |
| 03.09.2025 | 114,82 | 115,13 | 113,93 | 114,75 | -0,11% | - |
| 02.09.2025 | 116,03 | 116,21 | 114,14 | 114,88 | -1,19% | - |
| 01.09.2025 | 116,25 | 116,43 | 115,61 | 116,27 | 0,09% | - |
| 29.08.2025 | 117,04 | 117,10 | 115,58 | 116,17 | -0,81% | - |
| 28.08.2025 | 117,06 | 117,36 | 116,46 | 117,11 | 0,10% | - |
| 27.08.2025 | 118,37 | 118,37 | 116,41 | 117,00 | -1,12% | - |
| 26.08.2025 | 118,95 | 118,95 | 117,74 | 118,32 | -0,71% | - |
| 25.08.2025 | 119,56 | 119,62 | 118,53 | 119,17 | -0,49% | - |
| 22.08.2025 | 119,72 | 119,86 | 118,96 | 119,75 | 0,02% | - |
| 21.08.2025 | 118,13 | 119,81 | 117,52 | 119,72 | 1,38% | - |
| 20.08.2025 | 117,94 | 118,32 | 117,18 | 118,10 | 0,02% | - |
| 19.08.2025 | 117,88 | 118,26 | 117,26 | 118,08 | 0,19% | - |
| 18.08.2025 | 118,41 | 118,46 | 117,18 | 117,86 | -0,34% | - |
| 15.08.2025 | 118,31 | 118,58 | 117,64 | 118,26 | 0,10% | - |
| 14.08.2025 | 117,38 | 118,14 | 116,89 | 118,14 | 0,58% | - |
| 13.08.2025 | 117,42 | 117,64 | 116,94 | 117,46 | 0,20% | - |
| 12.08.2025 | 116,95 | 117,23 | 116,20 | 117,23 | 0,38% | - |
| 11.08.2025 | 117,19 | 117,27 | 116,21 | 116,79 | -0,23% | - |
| 08.08.2025 | 117,06 | 117,15 | 116,37 | 117,06 | 0,10% | - |
| 07.08.2025 | 117,30 | 118,10 | 116,44 | 116,94 | -0,04% | - |
| 06.08.2025 | 117,45 | 117,49 | 116,24 | 116,99 | -0,14% | - |
| 05.08.2025 | 116,57 | 117,36 | 115,97 | 117,15 | 0,70% | - |
| 04.08.2025 | 115,55 | 116,36 | 115,04 | 116,34 | 1,01% | - |
| 01.08.2025 | 116,11 | 116,11 | 114,55 | 115,17 | -1,04% | - |
| 31.07.2025 | 117,05 | 117,35 | 115,80 | 116,39 | -0,52% | - |
| 30.07.2025 | 116,86 | 117,05 | 116,09 | 117,00 | 0,18% | - |
| 29.07.2025 | 116,18 | 116,98 | 115,71 | 116,79 | 0,73% | - |
| 28.07.2025 | 117,55 | 117,60 | 115,41 | 115,94 | -0,84% | - |
| 25.07.2025 | 116,39 | 116,92 | 115,53 | 116,92 | 0,33% | - |
| 24.07.2025 | 117,34 | 117,36 | 115,95 | 116,54 | -0,54% | - |
| 23.07.2025 | 115,80 | 117,28 | 115,10 | 117,17 | 1,64% | - |
| 22.07.2025 | 115,75 | 115,77 | 114,59 | 115,28 | -0,53% | - |
| 21.07.2025 | 115,28 | 115,95 | 114,83 | 115,90 | 0,57% | - |
| 18.07.2025 | 116,15 | 116,15 | 114,74 | 115,24 | -0,49% | - |
| 17.07.2025 | 115,60 | 115,91 | 114,91 | 115,81 | 0,37% | - |
| 16.07.2025 | 115,62 | 116,07 | 114,61 | 115,38 | -0,48% | - |
| 15.07.2025 | 115,76 | 116,26 | 115,10 | 115,94 | 0,24% | - |
| 14.07.2025 | 115,29 | 115,67 | 114,65 | 115,67 | -0,06% | - |
| 11.07.2025 | 115,87 | 115,88 | 115,01 | 115,74 | -0,30% | - |
| 10.07.2025 | 116,54 | 116,66 | 115,52 | 116,08 | -0,38% | - |
| 09.07.2025 | 116,54 | 117,10 | 115,66 | 116,53 | -0,05% | - |
| 08.07.2025 | 116,64 | 116,84 | 115,72 | 116,59 | 0,00% | - |
| 07.07.2025 | 115,97 | 116,77 | 115,39 | 116,59 | 0,69% | - |
| 04.07.2025 | 115,69 | 115,94 | 114,85 | 115,80 | -0,09% | - |
| 03.07.2025 | 116,77 | 116,88 | 115,08 | 115,90 | -0,61% | - |
| 02.07.2025 | 115,91 | 116,67 | 115,29 | 116,61 | 0,74% | - |
| 01.07.2025 | 116,21 | 116,22 | 115,17 | 115,76 | -0,27% | - |
| 30.06.2025 | 116,59 | 116,78 | 115,47 | 116,07 | -0,36% | - |
| 27.06.2025 | 116,28 | 116,60 | 115,40 | 116,49 | 0,40% | - |
| 26.06.2025 | 116,24 | 116,56 | 115,21 | 116,02 | 0,00% | - |
| 25.06.2025 | 117,06 | 117,14 | 115,52 | 116,02 | -0,79% | - |
| 24.06.2025 | 116,50 | 117,29 | 115,89 | 116,94 | 1,05% | - |
| 23.06.2025 | 115,92 | 116,34 | 114,69 | 115,72 | -0,36% | 595,00 |
| 20.06.2025 | 115,93 | 116,59 | 115,30 | 116,14 | 0,69% | - |
| 19.06.2025 | 115,77 | 115,90 | 114,85 | 115,35 | -0,67% | - |
| 18.06.2025 | 116,58 | 116,89 | 115,45 | 116,13 | -0,35% | - |
| 17.06.2025 | 117,10 | 117,20 | 116,03 | 116,54 | -0,73% | - |
| 16.06.2025 | 117,43 | 117,75 | 116,68 | 117,40 | -0,08% | - |
| 13.06.2025 | 116,81 | 117,63 | 116,41 | 117,50 | -0,33% | - |
| 12.06.2025 | 118,33 | 118,42 | 117,05 | 117,89 | -0,74% | - |
| 11.06.2025 | 118,67 | 119,27 | 118,18 | 118,77 | -0,04% | - |
| 10.06.2025 | 119,09 | 119,14 | 118,09 | 118,81 | -0,24% | - |
| 09.06.2025 | 119,33 | 119,38 | 118,37 | 119,09 | -0,22% | - |
| 06.06.2025 | 119,23 | 119,50 | 118,54 | 119,35 | 0,11% | - |
| 05.06.2025 | 119,33 | 119,67 | 118,61 | 119,23 | -0,15% | - |
| 04.06.2025 | 119,99 | 120,30 | 118,62 | 119,40 | -0,29% | - |
| 03.06.2025 | 119,39 | 119,75 | 118,51 | 119,75 | 0,34% | - |
| 02.06.2025 | 119,12 | 119,35 | 118,38 | 119,35 | 0,15% | - |
| 30.05.2025 | 119,40 | 119,86 | 118,56 | 119,18 | -0,04% | - |
| 29.05.2025 | 120,19 | 120,19 | 118,65 | 119,23 | -0,38% | - |
| 28.05.2025 | 120,69 | 120,91 | 118,99 | 119,69 | -0,90% | - |
| 27.05.2025 | 120,42 | 120,98 | 120,03 | 120,77 | 0,27% | - |
| 26.05.2025 | 119,82 | 120,52 | 119,26 | 120,45 | 1,12% | - |
| 23.05.2025 | 120,12 | 120,44 | 118,08 | 119,11 | -0,91% | - |
| 22.05.2025 | 120,05 | 120,22 | 119,22 | 120,21 | 0,10% | - |
| 21.05.2025 | 119,22 | 120,48 | 118,46 | 120,08 | 0,58% | - |
| 20.05.2025 | 119,04 | 119,43 | 118,40 | 119,39 | 0,16% | - |
| 19.05.2025 | 117,76 | 119,21 | 117,15 | 119,21 | 1,04% | - |
| 16.05.2025 | 116,89 | 118,17 | 116,51 | 117,97 | 0,91% | - |
| 15.05.2025 | 115,60 | 116,90 | 115,03 | 116,90 | 1,04% | - |
| 14.05.2025 | 116,57 | 116,81 | 115,15 | 115,70 | -0,85% | - |
| 13.05.2025 | 116,73 | 116,89 | 115,98 | 116,69 | -0,13% | - |