126,670€
-1,01%
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 |
|---|---|---|---|---|---|---|
| 06.03.2026 | 127,58 | 127,74 | 124,92 | 126,10 | -1,45% | - |
| 05.03.2026 | 128,08 | 129,20 | 127,04 | 127,96 | -0,32% | - |
| 04.03.2026 | 128,34 | 129,58 | 127,87 | 128,37 | -0,33% | - |
| 03.03.2026 | 130,41 | 130,41 | 127,85 | 128,79 | -1,04% | - |
| 02.03.2026 | 130,82 | 130,82 | 130,11 | 130,14 | -1,68% | - |
| 27.02.2026 | 132,09 | 132,66 | 131,23 | 132,36 | -0,50% | - |
| 26.02.2026 | 132,51 | 133,17 | 131,68 | 133,03 | 0,60% | - |
| 25.02.2026 | 131,93 | 132,24 | 131,03 | 132,24 | 1,30% | - |
| 24.02.2026 | 130,84 | 130,86 | 129,65 | 130,54 | -0,40% | - |
| 23.02.2026 | 130,88 | 131,07 | 130,88 | 131,07 | 0,60% | - |
| 20.02.2026 | 130,59 | 130,59 | 129,30 | 130,28 | -0,26% | - |
| 18.02.2026 | 129,67 | 130,80 | 129,42 | 130,62 | 1,15% | - |
| 17.02.2026 | 127,88 | 129,41 | 127,55 | 129,14 | 0,42% | - |
| 16.02.2026 | 127,96 | 128,84 | 127,62 | 128,60 | 0,50% | - |
| 12.02.2026 | 127,77 | 128,46 | 126,82 | 127,97 | 0,36% | - |
| 11.02.2026 | 127,83 | 127,83 | 126,37 | 127,51 | 0,97% | - |
| 10.02.2026 | 127,32 | 127,80 | 126,28 | 126,28 | -0,65% | - |
| 09.02.2026 | 127,02 | 127,45 | 126,18 | 127,11 | 0,37% | - |
| 06.02.2026 | 126,10 | 126,66 | 125,33 | 126,64 | 0,65% | - |
| 05.02.2026 | 124,94 | 125,86 | 123,75 | 125,82 | 0,41% | - |
| 04.02.2026 | 124,05 | 125,45 | 123,36 | 125,31 | 1,09% | - |
| 03.02.2026 | 124,60 | 124,92 | 123,04 | 123,95 | 1,39% | - |
| 02.02.2026 | 121,85 | 122,26 | 120,68 | 122,25 | 0,09% | - |
| 30.01.2026 | 122,13 | 122,16 | 121,07 | 122,14 | -0,57% | - |
| 29.01.2026 | 122,45 | 123,01 | 122,07 | 122,84 | -0,05% | - |
| 28.01.2026 | 122,50 | 122,96 | 122,50 | 122,89 | 0,66% | - |
| 27.01.2026 | 121,87 | 122,95 | 120,75 | 122,09 | 0,08% | - |
| 22.01.2026 | 121,99 | 122,13 | 121,21 | 121,99 | 0,75% | - |
| 21.01.2026 | 122,03 | 122,14 | 121,09 | 121,09 | -0,39% | - |
| 20.01.2026 | 122,01 | 122,06 | 120,92 | 121,56 | -0,63% | - |
| 19.01.2026 | 122,38 | 122,63 | 121,11 | 122,34 | -0,71% | - |
| 15.01.2026 | 122,42 | 123,36 | 121,33 | 123,22 | 0,76% | - |
| 14.01.2026 | 123,13 | 123,27 | 121,42 | 122,28 | -0,72% | - |
| 13.01.2026 | 123,40 | 123,43 | 122,33 | 123,17 | 0,38% | - |
| 07.01.2026 | 122,67 | 122,71 | 122,67 | 122,71 | 0,01% | - |
| 05.01.2026 | 122,46 | 122,89 | 121,38 | 122,70 | 0,28% | - |
| 02.01.2026 | 122,18 | 122,36 | 122,18 | 122,36 | 0,13% | - |
| 30.12.2025 | 121,66 | 122,20 | 120,73 | 122,20 | 0,47% | - |
| 29.12.2025 | 121,70 | 121,76 | 120,53 | 121,63 | 0,11% | - |
| 23.12.2025 | 121,51 | 121,51 | 121,45 | 121,49 | 0,82% | - |
| 18.12.2025 | 119,18 | 120,70 | 118,41 | 120,50 | 0,96% | - |
| 17.12.2025 | 119,66 | 119,76 | 118,63 | 119,35 | -0,21% | - |
| 16.12.2025 | 118,64 | 119,72 | 117,87 | 119,60 | 0,63% | - |
| 12.12.2025 | 119,69 | 119,81 | 117,79 | 118,86 | -0,41% | - |
| 11.12.2025 | 118,85 | 119,36 | 117,98 | 119,34 | -0,48% | - |
| 05.12.2025 | 119,77 | 119,97 | 119,03 | 119,92 | 0,34% | - |
| 03.12.2025 | 119,47 | 119,62 | 118,46 | 119,51 | 0,07% | - |
| 02.12.2025 | 118,87 | 119,56 | 118,08 | 119,42 | 0,15% | - |
| 01.12.2025 | 119,30 | 119,38 | 117,97 | 119,25 | -0,29% | - |
| 28.11.2025 | 119,28 | 119,70 | 118,29 | 119,59 | 0,29% | - |
| 27.11.2025 | 118,91 | 119,38 | 118,17 | 119,25 | 0,53% | - |
| 26.11.2025 | 118,80 | 118,90 | 117,53 | 118,61 | 0,76% | - |
| 24.11.2025 | 117,53 | 117,78 | 116,88 | 117,72 | 1,33% | - |
| 21.11.2025 | 116,60 | 117,06 | 115,59 | 116,18 | -1,17% | - |
| 19.11.2025 | 117,47 | 117,61 | 116,58 | 117,56 | -0,96% | - |
| 17.11.2025 | 119,98 | 120,15 | 117,85 | 118,70 | -0,41% | - |
| 14.11.2025 | 119,86 | 119,86 | 118,33 | 119,19 | -0,77% | - |
| 13.11.2025 | 121,06 | 121,14 | 119,40 | 120,11 | 0,21% | - |
| 12.11.2025 | 119,57 | 120,02 | 118,91 | 119,86 | 0,35% | - |
| 11.11.2025 | 119,48 | 119,53 | 118,47 | 119,44 | 1,37% | - |
| 07.11.2025 | 117,88 | 118,10 | 116,79 | 117,82 | 0,51% | - |
| 05.11.2025 | 117,33 | 117,40 | 116,28 | 117,22 | -1,54% | - |
| 29.10.2025 | 119,35 | 119,49 | 118,24 | 119,05 | 1,44% | - |
| 17.10.2025 | 117,54 | 117,56 | 116,18 | 117,36 | -0,04% | - |
| 16.10.2025 | 117,49 | 117,64 | 116,48 | 117,41 | -0,26% | - |
| 15.10.2025 | 117,26 | 117,79 | 116,17 | 117,71 | 0,51% | - |
| 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% | - |