17,591€
0,07%
Echtzeitkurs Veritas - VERI ETF - Dachfonds (P)
Bid:
Ask:
Aktienkurse zum Veritas - VERI ETF - Dachfonds (P) Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 17,58 | 17,86 | 17,47 | 17,59 | -0,21% | - |
| 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% | - |
| 10.12.2024 | 17,88 | 17,94 | 17,81 | 17,86 | -0,30% | - |
| 09.12.2024 | 17,98 | 17,99 | 17,88 | 17,91 | -0,26% | - |
| 06.12.2024 | 17,89 | 17,98 | 17,85 | 17,96 | 0,34% | - |
| 05.12.2024 | 17,95 | 17,97 | 17,86 | 17,90 | -0,06% | 443,00 |
| 04.12.2024 | 17,95 | 18,07 | 17,87 | 17,91 | 0,08% | - |
| 03.12.2024 | 17,56 | 17,94 | 17,56 | 17,90 | 0,66% | - |
| 02.12.2024 | 17,64 | 17,79 | 17,47 | 17,78 | 1,05% | - |
| 29.11.2024 | 17,59 | 17,63 | 17,34 | 17,59 | 0,20% | - |
| 28.11.2024 | 17,62 | 17,65 | 17,53 | 17,56 | -0,05% | - |
| 27.11.2024 | 17,70 | 17,72 | 17,53 | 17,57 | -0,64% | - |
| 26.11.2024 | 17,73 | 17,78 | 17,60 | 17,68 | -0,13% | - |
| 25.11.2024 | 17,70 | 17,82 | 17,56 | 17,70 | 0,29% | - |
| 22.11.2024 | 17,52 | 17,69 | 17,44 | 17,65 | 0,80% | - |
| 21.11.2024 | 17,39 | 17,52 | 17,30 | 17,51 | 1,03% | - |
| 20.11.2024 | 17,50 | 17,50 | 17,30 | 17,33 | -0,65% | - |
| 19.11.2024 | 17,44 | 17,45 | 17,22 | 17,45 | 0,41% | - |
| 18.11.2024 | 17,40 | 17,42 | 17,26 | 17,38 | 0,39% | - |
| 15.11.2024 | 17,46 | 17,47 | 17,31 | 17,31 | -1,26% | - |
| 14.11.2024 | 17,55 | 17,60 | 17,46 | 17,53 | -0,29% | - |
| 13.11.2024 | 17,46 | 17,59 | 17,43 | 17,58 | 0,42% | - |
| 12.11.2024 | 17,51 | 17,55 | 17,41 | 17,51 | 0,06% | - |
| 11.11.2024 | 17,39 | 17,59 | 17,39 | 17,50 | 0,76% | - |
| 08.11.2024 | 17,45 | 17,84 | 17,29 | 17,36 | -0,27% | - |
| 07.11.2024 | 17,35 | 17,68 | 17,06 | 17,41 | 0,92% | - |
| 06.11.2024 | 16,89 | 17,31 | 16,89 | 17,25 | 1,48% | - |
| 05.11.2024 | 17,01 | 17,03 | 16,89 | 17,00 | 0,55% | - |
| 04.11.2024 | 17,03 | 17,03 | 16,73 | 16,91 | -0,21% | - |
| 01.11.2024 | 16,95 | 16,97 | 16,77 | 16,94 | -0,02% | - |
| 31.10.2024 | 17,08 | 17,11 | 16,93 | 16,95 | -1,27% | - |
| 30.10.2024 | 17,17 | 17,22 | 17,04 | 17,17 | -0,01% | - |
| 29.10.2024 | 17,34 | 17,34 | 17,11 | 17,17 | -0,33% | - |
| 28.10.2024 | 17,27 | 17,28 | 17,13 | 17,22 | 0,20% | - |
| 25.10.2024 | 17,19 | 17,26 | 17,04 | 17,19 | 0,36% | - |
| 24.10.2024 | 17,15 | 17,19 | 17,08 | 17,13 | 0,41% | - |
| 23.10.2024 | 17,17 | 17,23 | 17,06 | 17,06 | -0,71% | 2.100,00 |
| 22.10.2024 | 17,14 | 17,23 | 17,09 | 17,18 | 0,03% | - |
| 21.10.2024 | 17,34 | 17,40 | 17,13 | 17,18 | -0,87% | - |
| 18.10.2024 | 17,24 | 17,33 | 17,15 | 17,33 | 0,35% | - |
| 17.10.2024 | 17,20 | 17,32 | 17,10 | 17,26 | 0,54% | - |
| 16.10.2024 | 17,35 | 17,37 | 17,07 | 17,17 | -0,07% | - |
| 15.10.2024 | 17,20 | 17,40 | 17,17 | 17,18 | -0,01% | 100,00 |
| 14.10.2024 | 17,15 | 17,20 | 17,12 | 17,19 | 0,06% | - |
| 11.10.2024 | 17,13 | 17,19 | 17,11 | 17,18 | 0,25% | - |
| 10.10.2024 | 17,18 | 17,18 | 17,11 | 17,13 | -0,17% | - |
| 09.10.2024 | 17,12 | 17,17 | 17,00 | 17,16 | 0,43% | - |
| 08.10.2024 | 16,92 | 17,12 | 16,85 | 17,09 | 0,55% | 5,00 |
| 07.10.2024 | 17,12 | 17,17 | 16,99 | 16,99 | -0,83% | - |
| 04.10.2024 | 17,06 | 17,16 | 16,97 | 17,14 | 0,75% | - |
| 03.10.2024 | 17,06 | 17,08 | 16,97 | 17,01 | -0,31% | 290,00 |
| 02.10.2024 | 17,02 | 17,09 | 16,92 | 17,06 | 0,09% | - |
| 01.10.2024 | 17,13 | 17,18 | 16,99 | 17,05 | -0,31% | - |
| 30.09.2024 | 17,11 | 17,16 | 17,04 | 17,10 | -0,30% | - |
| 27.09.2024 | 17,15 | 17,17 | 17,07 | 17,15 | 0,10% | - |
| 26.09.2024 | 17,15 | 17,18 | 17,11 | 17,13 | 0,46% | - |
| 25.09.2024 | 17,02 | 17,08 | 16,93 | 17,05 | 0,03% | - |
| 24.09.2024 | 17,11 | 17,14 | 16,96 | 17,05 | -0,14% | - |
| 23.09.2024 | 16,85 | 17,15 | 16,85 | 17,07 | 0,60% | - |
| 20.09.2024 | 17,09 | 17,09 | 16,89 | 16,97 | -0,59% | - |
| 19.09.2024 | 17,00 | 17,09 | 16,89 | 17,07 | 1,13% | - |
| 18.09.2024 | 16,87 | 16,95 | 16,75 | 16,88 | 0,23% | - |
| 17.09.2024 | 16,88 | 16,99 | 16,82 | 16,84 | -0,14% | - |
| 16.09.2024 | 16,83 | 17,15 | 16,82 | 16,87 | -0,47% | - |
| 13.09.2024 | 16,58 | 17,05 | 16,57 | 16,95 | 1,53% | - |
| 12.09.2024 | 16,70 | 16,72 | 16,51 | 16,69 | 0,85% | - |
| 11.09.2024 | 16,47 | 16,57 | 16,35 | 16,55 | 0,39% | - |
| 10.09.2024 | 16,54 | 16,54 | 16,26 | 16,48 | -0,06% | - |
| 09.09.2024 | 16,41 | 16,52 | 16,28 | 16,49 | 0,78% | - |
| 06.09.2024 | 16,56 | 16,57 | 16,32 | 16,37 | -1,29% | - |
| 05.09.2024 | 16,68 | 16,68 | 16,48 | 16,58 | -0,46% | - |
| 04.09.2024 | 16,59 | 16,70 | 16,49 | 16,66 | -0,48% | - |
| 03.09.2024 | 16,85 | 16,92 | 16,74 | 16,74 | -0,74% | - |
| 02.09.2024 | 17,04 | 17,04 | 16,77 | 16,86 | 0,21% | - |
| 30.08.2024 | 16,85 | 16,89 | 16,75 | 16,83 | -0,22% | - |
| 29.08.2024 | 16,72 | 16,88 | 16,61 | 16,86 | 1,03% | - |
| 28.08.2024 | 16,79 | 16,84 | 16,69 | 16,69 | -0,53% | - |
| 27.08.2024 | 16,79 | 16,83 | 16,71 | 16,78 | 0,14% | - |
| 26.08.2024 | 16,93 | 16,93 | 16,68 | 16,76 | -0,04% | - |
| 23.08.2024 | 16,78 | 16,87 | 16,70 | 16,76 | 0,29% | - |
| 22.08.2024 | 16,83 | 16,87 | 16,70 | 16,72 | -0,49% | 60,00 |
| 21.08.2024 | 16,77 | 16,85 | 16,72 | 16,80 | 0,34% | - |
| 20.08.2024 | 16,88 | 16,92 | 16,73 | 16,74 | -0,36% | - |
| 19.08.2024 | 16,76 | 16,81 | 16,68 | 16,80 | 0,12% | - |
| 16.08.2024 | 16,81 | 16,83 | 16,48 | 16,78 | 0,24% | - |
| 15.08.2024 | 16,58 | 16,74 | 16,47 | 16,74 | 1,34% | 2.217,00 |
| 14.08.2024 | 16,59 | 16,60 | 16,45 | 16,52 | 0,02% | - |
| 13.08.2024 | 16,38 | 16,53 | 16,32 | 16,52 | 1,27% | - |
| 12.08.2024 | 16,39 | 16,42 | 16,31 | 16,31 | -0,38% | - |
| 09.08.2024 | 16,53 | 16,57 | 16,26 | 16,37 | -0,27% | - |
| 08.08.2024 | 16,13 | 16,49 | 16,08 | 16,41 | 1,64% | - |
| 07.08.2024 | 15,66 | 16,45 | 15,66 | 16,15 | -0,11% | - |
| 06.08.2024 | 15,66 | 16,17 | 15,54 | 16,17 | 3,97% | - |