16,216€
0,26%
Echtzeitkurs Veritas - VERI ETF - Dachfonds (P)
Bid:
Ask:
Aktienkurse zum Veritas - VERI ETF - Dachfonds (P) Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 16,34 | 16,35 | 16,17 | 16,23 | -0,45% | - |
| 08.05.2025 | 16,35 | 16,35 | 16,14 | 16,31 | 0,84% | - |
| 07.05.2025 | 16,14 | 16,21 | 16,01 | 16,17 | 0,81% | - |
| 06.05.2025 | 16,11 | 16,16 | 15,91 | 16,04 | -0,82% | - |
| 05.05.2025 | 16,31 | 16,33 | 16,06 | 16,17 | -0,99% | - |
| 02.05.2025 | 16,25 | 16,34 | 16,10 | 16,33 | 2,44% | - |
| 30.04.2025 | 16,04 | 16,06 | 15,74 | 15,94 | -0,67% | - |
| 29.04.2025 | 15,96 | 16,07 | 15,82 | 16,05 | 1,14% | 6,00 |
| 28.04.2025 | 16,02 | 16,08 | 15,82 | 15,87 | -1,01% | - |
| 25.04.2025 | 16,23 | 16,24 | 15,99 | 16,03 | -1,60% | - |
| 24.04.2025 | 15,99 | 16,33 | 15,83 | 16,30 | 1,53% | - |
| 23.04.2025 | 15,99 | 16,13 | 15,88 | 16,05 | 2,63% | - |
| 22.04.2025 | 15,68 | 15,79 | 15,49 | 15,64 | -1,24% | - |
| 17.04.2025 | 15,66 | 15,84 | 15,60 | 15,84 | 1,94% | - |
| 16.04.2025 | 15,92 | 16,04 | 15,53 | 15,53 | -2,71% | - |
| 15.04.2025 | 15,73 | 16,14 | 15,67 | 15,97 | 2,56% | - |
| 14.04.2025 | 16,50 | 16,69 | 15,50 | 15,57 | 0,97% | - |
| 11.04.2025 | 14,90 | 15,43 | 14,65 | 15,42 | -9,45% | - |
| 10.04.2025 | 16,97 | 17,03 | 15,62 | 17,03 | 4,33% | - |
| 09.04.2025 | 15,12 | 16,43 | 15,12 | 16,32 | 4,36% | - |
| 08.04.2025 | 15,42 | 15,97 | 15,29 | 15,64 | 2,99% | - |
| 07.04.2025 | 14,62 | 15,29 | 14,30 | 15,19 | -1,81% | 800,00 |
| 04.04.2025 | 15,88 | 15,95 | 15,11 | 15,46 | -3,78% | - |
| 03.04.2025 | 16,38 | 16,42 | 15,97 | 16,07 | -3,10% | 104,00 |
| 02.04.2025 | 16,54 | 16,66 | 16,43 | 16,59 | 0,21% | - |
| 01.04.2025 | 16,38 | 16,62 | 16,27 | 16,55 | 1,33% | - |
| 31.03.2025 | 16,34 | 16,37 | 16,16 | 16,34 | -0,83% | - |
| 28.03.2025 | 16,66 | 16,68 | 16,44 | 16,47 | -1,50% | - |
| 27.03.2025 | 16,76 | 16,77 | 16,58 | 16,72 | 0,41% | - |
| 26.03.2025 | 17,08 | 17,13 | 16,66 | 16,66 | -1,66% | - |
| 25.03.2025 | 16,89 | 17,07 | 16,75 | 16,94 | 0,09% | - |
| 24.03.2025 | 16,85 | 16,92 | 16,72 | 16,92 | 1,69% | - |
| 21.03.2025 | 16,80 | 16,85 | 16,58 | 16,64 | -0,14% | - |
| 20.03.2025 | 16,78 | 16,82 | 16,64 | 16,67 | -0,60% | - |
| 19.03.2025 | 16,63 | 16,77 | 16,47 | 16,77 | 1,47% | 6,00 |
| 18.03.2025 | 16,87 | 16,89 | 16,49 | 16,52 | -1,48% | - |
| 17.03.2025 | 16,68 | 16,77 | 16,53 | 16,77 | 0,35% | - |
| 14.03.2025 | 16,63 | 16,73 | 16,47 | 16,71 | 1,70% | - |
| 13.03.2025 | 16,46 | 16,59 | 16,31 | 16,43 | -0,78% | - |
| 12.03.2025 | 16,41 | 16,57 | 16,29 | 16,56 | 0,37% | - |
| 11.03.2025 | 16,37 | 16,52 | 16,24 | 16,50 | 0,88% | - |
| 10.03.2025 | 16,87 | 16,89 | 16,36 | 16,36 | -2,83% | - |
| 07.03.2025 | 16,78 | 16,87 | 16,62 | 16,83 | 0,38% | - |
| 06.03.2025 | 16,92 | 16,93 | 16,70 | 16,77 | -0,13% | - |
| 05.03.2025 | 17,31 | 17,32 | 16,67 | 16,79 | -2,48% | - |
| 04.03.2025 | 17,34 | 17,41 | 17,16 | 17,22 | -1,07% | - |
| 03.03.2025 | 17,79 | 17,79 | 17,38 | 17,41 | -0,60% | - |
| 28.02.2025 | 17,57 | 17,58 | 17,42 | 17,51 | -0,59% | - |
| 27.02.2025 | 17,59 | 17,71 | 17,48 | 17,62 | 0,50% | - |
| 26.02.2025 | 17,60 | 17,65 | 17,48 | 17,53 | -0,28% | - |
| 25.02.2025 | 17,77 | 17,77 | 17,37 | 17,58 | -1,11% | - |
| 24.02.2025 | 17,73 | 17,85 | 17,61 | 17,77 | 0,10% | - |
| 21.02.2025 | 17,90 | 17,91 | 17,75 | 17,75 | -0,44% | - |
| 20.02.2025 | 17,95 | 17,95 | 17,82 | 17,83 | -0,54% | - |
| 19.02.2025 | 17,98 | 17,99 | 17,87 | 17,93 | -0,15% | - |
| 18.02.2025 | 18,00 | 18,00 | 17,86 | 17,96 | 0,21% | - |
| 17.02.2025 | 17,91 | 17,93 | 17,80 | 17,92 | 0,31% | - |
| 14.02.2025 | 17,95 | 17,95 | 17,75 | 17,86 | 0,27% | - |
| 13.02.2025 | 17,85 | 17,85 | 17,72 | 17,81 | 0,03% | - |
| 12.02.2025 | 17,90 | 17,91 | 17,72 | 17,81 | -0,36% | - |
| 11.02.2025 | 17,96 | 17,96 | 17,78 | 17,87 | -0,31% | - |
| 10.02.2025 | 17,87 | 18,05 | 17,80 | 17,93 | 0,72% | - |
| 07.02.2025 | 17,86 | 17,99 | 17,79 | 17,80 | -0,24% | - |
| 06.02.2025 | 17,90 | 17,94 | 17,83 | 17,84 | 0,13% | - |
| 05.02.2025 | 17,78 | 17,82 | 17,57 | 17,82 | 0,34% | - |
| 04.02.2025 | 17,89 | 17,91 | 17,59 | 17,76 | -0,48% | - |
| 03.02.2025 | 17,74 | 17,90 | 17,44 | 17,84 | -0,17% | - |
| 31.01.2025 | 17,96 | 17,98 | 17,87 | 17,87 | 0,01% | - |
| 30.01.2025 | 17,81 | 17,92 | 17,80 | 17,87 | 0,71% | - |
| 29.01.2025 | 17,82 | 17,88 | 17,65 | 17,75 | -0,10% | - |
| 28.01.2025 | 17,76 | 17,82 | 17,58 | 17,76 | 0,48% | - |
| 27.01.2025 | 17,74 | 17,82 | 17,55 | 17,68 | -1,23% | - |
| 24.01.2025 | 18,06 | 18,14 | 17,90 | 17,90 | -0,70% | - |
| 23.01.2025 | 18,10 | 18,10 | 17,94 | 18,03 | 0,30% | - |
| 22.01.2025 | 17,93 | 18,10 | 17,90 | 17,97 | 0,17% | - |
| 21.01.2025 | 17,89 | 17,95 | 17,78 | 17,94 | 0,27% | - |
| 20.01.2025 | 17,93 | 17,98 | 17,77 | 17,89 | 0,23% | - |
| 17.01.2025 | 17,76 | 17,91 | 17,65 | 17,85 | -0,10% | - |
| 16.01.2025 | 17,78 | 18,02 | 17,61 | 17,87 | 1,12% | - |
| 15.01.2025 | 17,49 | 17,69 | 17,39 | 17,67 | 0,97% | - |
| 14.01.2025 | 17,62 | 17,63 | 17,39 | 17,50 | -0,24% | - |
| 13.01.2025 | 17,52 | 17,55 | 17,41 | 17,54 | -0,43% | - |
| 10.01.2025 | 17,71 | 17,71 | 17,51 | 17,62 | -0,33% | - |
| 09.01.2025 | 17,72 | 17,72 | 17,53 | 17,68 | 0,14% | 1.500,00 |
| 08.01.2025 | 17,76 | 17,79 | 17,60 | 17,65 | -0,56% | - |
| 07.01.2025 | 17,81 | 17,87 | 17,69 | 17,75 | -0,35% | - |
| 06.01.2025 | 17,96 | 17,96 | 17,81 | 17,82 | 0,35% | - |
| 03.01.2025 | 17,69 | 17,82 | 17,54 | 17,75 | 0,92% | - |
| 02.01.2025 | 17,49 | 17,73 | 17,49 | 17,59 | 0,26% | - |
| 30.12.2024 | 17,68 | 17,79 | 17,54 | 17,55 | -0,90% | - |
| 27.12.2024 | 17,75 | 17,99 | 17,64 | 17,71 | -0,56% | - |
| 23.12.2024 | 17,58 | 17,86 | 17,47 | 17,81 | 1,00% | - |
| 20.12.2024 | 17,65 | 17,87 | 17,27 | 17,63 | -0,82% | - |
| 19.12.2024 | 17,60 | 17,89 | 17,55 | 17,78 | -0,85% | - |
| 18.12.2024 | 17,91 | 17,95 | 17,83 | 17,93 | 0,22% | - |
| 17.12.2024 | 17,93 | 17,93 | 17,73 | 17,89 | -0,38% | - |
| 16.12.2024 | 17,90 | 17,96 | 17,78 | 17,96 | 0,37% | - |
| 13.12.2024 | 17,99 | 18,04 | 17,87 | 17,89 | -0,50% | - |
| 12.12.2024 | 18,05 | 18,05 | 17,93 | 17,98 | -0,26% | - |
| 11.12.2024 | 17,85 | 18,03 | 17,72 | 18,03 | 0,94% | - |