118,280€
0,59%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.05.2025 | 117,09 | 117,55 | 115,72 | 116,84 | 0,28% | - |
| 09.05.2025 | 117,44 | 117,66 | 115,93 | 116,52 | -0,81% | - |
| 08.05.2025 | 116,97 | 117,54 | 116,45 | 117,47 | 0,74% | - |
| 07.05.2025 | 116,53 | 116,93 | 115,86 | 116,61 | 0,27% | - |
| 06.05.2025 | 116,71 | 117,01 | 115,27 | 116,29 | -0,51% | - |
| 05.05.2025 | 116,40 | 116,94 | 115,58 | 116,89 | 0,20% | 4,00 |
| 02.05.2025 | 114,37 | 116,67 | 113,78 | 116,66 | 2,51% | - |
| 30.04.2025 | 113,54 | 113,85 | 112,70 | 113,80 | 0,22% | - |
| 29.04.2025 | 112,53 | 113,55 | 112,13 | 113,55 | 1,01% | - |
| 28.04.2025 | 112,87 | 113,22 | 111,84 | 112,42 | -0,47% | - |
| 25.04.2025 | 112,66 | 113,12 | 112,07 | 112,95 | 0,36% | - |
| 24.04.2025 | 112,94 | 112,95 | 111,47 | 112,54 | -0,46% | - |
| 23.04.2025 | 112,21 | 113,34 | 111,62 | 113,06 | 1,78% | - |
| 22.04.2025 | 109,91 | 111,33 | 109,66 | 111,08 | 0,39% | - |
| 17.04.2025 | 111,07 | 111,41 | 109,78 | 110,65 | 0,05% | - |
| 16.04.2025 | 109,14 | 111,11 | 108,55 | 110,59 | 0,71% | - |
| 15.04.2025 | 107,95 | 110,02 | 107,33 | 109,82 | 1,82% | - |
| 14.04.2025 | 107,17 | 108,25 | 106,74 | 107,86 | 0,77% | - |
| 11.04.2025 | 106,62 | 107,07 | 104,38 | 107,04 | 1,02% | - |
| 10.04.2025 | 108,31 | 108,81 | 104,66 | 105,96 | -2,09% | - |
| 09.04.2025 | 102,52 | 108,46 | 101,27 | 108,22 | 4,44% | - |
| 08.04.2025 | 107,48 | 107,48 | 102,27 | 103,62 | -3,40% | - |
| 07.04.2025 | 107,90 | 109,08 | 104,44 | 107,27 | -2,69% | - |
| 04.04.2025 | 112,39 | 112,45 | 108,91 | 110,23 | -2,19% | 99,00 |
| 03.04.2025 | 112,82 | 113,55 | 112,05 | 112,69 | -1,22% | - |
| 02.04.2025 | 114,40 | 114,45 | 113,12 | 114,08 | -0,30% | - |
| 01.04.2025 | 113,98 | 114,66 | 113,45 | 114,42 | 0,54% | - |
| 31.03.2025 | 113,53 | 113,89 | 112,36 | 113,80 | -0,25% | - |
| 28.03.2025 | 113,56 | 114,37 | 112,85 | 114,09 | 0,17% | - |
| 27.03.2025 | 113,41 | 114,01 | 112,54 | 113,90 | 0,31% | - |
| 26.03.2025 | 114,46 | 114,71 | 113,05 | 113,55 | -0,82% | - |