17,714€
1,07%
Echtzeitkurs Veritas - VERI ETF - Dachfonds (P)
Bid:
Ask:
Aktienkurse zum Veritas - VERI ETF - Dachfonds (P) Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 17,67 | 17,70 | 17,52 | 17,67 | 0,05% | - |
| 13.10.2025 | 17,68 | 17,68 | 17,53 | 17,66 | 0,12% | - |
| 10.10.2025 | 17,78 | 17,92 | 17,62 | 17,63 | -1,10% | - |
| 09.10.2025 | 17,80 | 17,86 | 17,74 | 17,83 | -0,03% | - |
| 08.10.2025 | 17,75 | 17,88 | 17,67 | 17,84 | 0,46% | - |
| 07.10.2025 | 17,72 | 17,82 | 17,71 | 17,76 | -0,20% | - |
| 06.10.2025 | 17,69 | 17,82 | 17,69 | 17,79 | 0,30% | - |
| 03.10.2025 | 17,71 | 17,82 | 17,64 | 17,74 | 0,08% | - |
| 02.10.2025 | 17,71 | 17,74 | 17,59 | 17,73 | 0,43% | - |
| 01.10.2025 | 17,58 | 17,66 | 17,45 | 17,65 | 0,48% | - |
| 30.09.2025 | 17,60 | 17,64 | 17,48 | 17,56 | -0,07% | 5,00 |
| 29.09.2025 | 17,62 | 17,63 | 17,52 | 17,58 | 0,15% | - |
| 26.09.2025 | 17,56 | 17,59 | 17,47 | 17,55 | 0,19% | - |
| 25.09.2025 | 17,61 | 17,62 | 17,50 | 17,52 | -0,76% | - |
| 24.09.2025 | 17,57 | 17,66 | 17,45 | 17,65 | -0,01% | - |
| 23.09.2025 | 17,65 | 17,67 | 17,51 | 17,65 | 0,44% | - |
| 22.09.2025 | 17,67 | 17,67 | 17,56 | 17,57 | -0,21% | - |
| 19.09.2025 | 17,59 | 17,61 | 17,51 | 17,61 | 0,10% | - |
| 18.09.2025 | 17,53 | 17,60 | 17,43 | 17,59 | 1,01% | - |
| 17.09.2025 | 17,36 | 17,46 | 17,31 | 17,42 | -0,23% | 240,00 |
| 16.09.2025 | 17,56 | 17,56 | 17,40 | 17,46 | -0,46% | - |
| 15.09.2025 | 17,50 | 17,54 | 17,38 | 17,54 | 0,37% | - |
| 12.09.2025 | 17,50 | 17,50 | 17,34 | 17,48 | 0,36% | - |
| 11.09.2025 | 17,41 | 17,45 | 17,26 | 17,41 | 0,23% | - |
| 10.09.2025 | 17,43 | 17,44 | 17,30 | 17,37 | 0,67% | - |
| 09.09.2025 | 17,28 | 17,31 | 17,13 | 17,26 | 0,07% | - |
| 08.09.2025 | 17,25 | 17,27 | 17,14 | 17,25 | 0,38% | - |
| 05.09.2025 | 17,34 | 17,37 | 17,15 | 17,18 | -0,54% | - |
| 04.09.2025 | 17,23 | 17,27 | 17,04 | 17,27 | 1,06% | - |
| 03.09.2025 | 17,17 | 17,19 | 16,99 | 17,09 | -0,01% | - |
| 02.09.2025 | 17,20 | 17,21 | 17,04 | 17,10 | -0,63% | - |
| 01.09.2025 | 17,21 | 17,21 | 17,05 | 17,20 | 0,06% | - |
| 29.08.2025 | 17,33 | 17,34 | 17,17 | 17,19 | -0,66% | - |
| 28.08.2025 | 17,32 | 17,38 | 17,16 | 17,31 | 0,25% | - |
| 27.08.2025 | 17,33 | 17,39 | 17,14 | 17,27 | 0,15% | - |
| 26.08.2025 | 17,32 | 17,33 | 17,20 | 17,24 | -0,48% | - |
| 25.08.2025 | 17,32 | 17,33 | 17,16 | 17,32 | 0,10% | - |
| 22.08.2025 | 17,22 | 17,34 | 17,03 | 17,31 | 0,89% | - |
| 21.08.2025 | 17,23 | 17,25 | 17,13 | 17,15 | -0,27% | - |
| 20.08.2025 | 17,23 | 17,26 | 17,12 | 17,20 | -0,16% | - |
| 19.08.2025 | 17,32 | 17,33 | 17,16 | 17,23 | -0,42% | - |
| 18.08.2025 | 17,28 | 17,30 | 17,14 | 17,30 | 0,18% | - |
| 15.08.2025 | 17,34 | 17,36 | 17,19 | 17,27 | -0,08% | - |
| 14.08.2025 | 17,29 | 17,30 | 17,14 | 17,28 | 0,32% | - |
| 13.08.2025 | 17,28 | 17,28 | 17,15 | 17,23 | -0,11% | - |
| 12.08.2025 | 17,19 | 17,25 | 17,04 | 17,25 | 0,50% | - |
| 11.08.2025 | 17,18 | 17,21 | 17,07 | 17,16 | 0,00% | - |
| 08.08.2025 | 17,15 | 17,17 | 17,04 | 17,16 | 0,47% | - |
| 07.08.2025 | 17,07 | 17,18 | 16,93 | 17,08 | 0,35% | - |
| 06.08.2025 | 17,09 | 17,10 | 16,96 | 17,02 | -0,11% | - |
| 05.08.2025 | 17,16 | 17,16 | 16,99 | 17,04 | -0,25% | - |
| 04.08.2025 | 16,94 | 17,08 | 16,85 | 17,08 | 1,12% | - |
| 01.08.2025 | 17,19 | 17,19 | 16,84 | 16,89 | -1,89% | - |
| 31.07.2025 | 17,40 | 17,41 | 17,22 | 17,22 | -0,25% | - |
| 30.07.2025 | 17,25 | 17,28 | 17,12 | 17,26 | 0,48% | - |
| 29.07.2025 | 17,25 | 17,31 | 17,12 | 17,18 | 0,09% | - |
| 28.07.2025 | 17,13 | 17,21 | 17,05 | 17,16 | 0,34% | - |
| 25.07.2025 | 17,10 | 17,10 | 16,90 | 17,10 | 0,15% | - |
| 24.07.2025 | 17,05 | 17,11 | 16,96 | 17,08 | 0,30% | - |
| 23.07.2025 | 17,04 | 17,06 | 16,91 | 17,03 | 0,45% | - |
| 22.07.2025 | 16,96 | 17,02 | 16,83 | 16,95 | -0,22% | - |
| 21.07.2025 | 16,96 | 17,00 | 16,84 | 16,99 | 0,40% | - |
| 18.07.2025 | 16,97 | 17,02 | 16,83 | 16,92 | 0,13% | - |
| 17.07.2025 | 16,96 | 17,02 | 16,81 | 16,90 | 0,38% | - |
| 16.07.2025 | 16,76 | 16,90 | 16,71 | 16,84 | -0,30% | 800,00 |
| 15.07.2025 | 16,91 | 16,92 | 16,82 | 16,89 | -0,02% | - |
| 14.07.2025 | 16,85 | 16,90 | 16,72 | 16,89 | -0,08% | - |
| 11.07.2025 | 16,93 | 16,95 | 16,75 | 16,91 | -0,25% | - |
| 10.07.2025 | 16,92 | 16,95 | 16,80 | 16,95 | 0,19% | - |
| 09.07.2025 | 16,88 | 16,95 | 16,73 | 16,92 | 0,23% | - |
| 08.07.2025 | 16,86 | 16,91 | 16,71 | 16,88 | 0,20% | - |
| 07.07.2025 | 16,88 | 16,92 | 16,69 | 16,84 | 0,08% | - |
| 04.07.2025 | 16,92 | 16,92 | 16,72 | 16,83 | -0,59% | - |
| 03.07.2025 | 16,84 | 16,95 | 16,71 | 16,93 | 0,75% | - |
| 02.07.2025 | 16,80 | 16,83 | 16,68 | 16,80 | 0,11% | - |
| 01.07.2025 | 16,79 | 16,80 | 16,65 | 16,79 | 0,11% | - |
| 30.06.2025 | 16,82 | 16,85 | 16,71 | 16,77 | 0,01% | - |
| 27.06.2025 | 16,76 | 16,80 | 16,64 | 16,76 | 0,45% | - |
| 26.06.2025 | 16,69 | 16,71 | 16,52 | 16,69 | 0,36% | - |
| 25.06.2025 | 16,73 | 16,73 | 16,58 | 16,63 | -0,27% | - |
| 24.06.2025 | 16,69 | 16,73 | 16,58 | 16,68 | 0,56% | - |
| 23.06.2025 | 16,51 | 16,61 | 16,41 | 16,58 | 0,53% | - |
| 20.06.2025 | 16,52 | 16,62 | 16,40 | 16,49 | 0,17% | - |
| 19.06.2025 | 16,57 | 16,57 | 16,38 | 16,47 | -0,88% | - |
| 18.06.2025 | 16,62 | 16,65 | 16,48 | 16,61 | 0,05% | - |
| 17.06.2025 | 16,63 | 16,67 | 16,45 | 16,60 | -0,32% | - |
| 16.06.2025 | 16,57 | 16,69 | 16,54 | 16,66 | 0,52% | - |
| 13.06.2025 | 16,52 | 16,66 | 16,48 | 16,57 | -0,59% | - |
| 12.06.2025 | 16,63 | 16,68 | 16,45 | 16,67 | -0,05% | - |
| 11.06.2025 | 16,72 | 16,74 | 16,55 | 16,68 | -0,32% | - |
| 10.06.2025 | 16,83 | 16,83 | 16,57 | 16,73 | -0,31% | - |
| 09.06.2025 | 16,75 | 16,79 | 16,62 | 16,78 | -0,14% | - |
| 06.06.2025 | 16,63 | 17,02 | 16,48 | 16,81 | 1,02% | 200,00 |
| 05.06.2025 | 16,67 | 16,70 | 16,56 | 16,64 | -0,15% | - |
| 04.06.2025 | 16,69 | 16,73 | 16,56 | 16,66 | 0,14% | - |
| 03.06.2025 | 16,54 | 16,68 | 16,44 | 16,64 | 0,84% | - |
| 02.06.2025 | 16,49 | 16,51 | 16,34 | 16,50 | 0,02% | - |
| 30.05.2025 | 16,61 | 16,61 | 16,44 | 16,50 | -0,16% | - |
| 29.05.2025 | 16,84 | 16,84 | 16,48 | 16,52 | -0,31% | - |
| 28.05.2025 | 16,69 | 16,69 | 16,55 | 16,57 | -0,28% | - |