17,249€
0,62%
Echtzeitkurs Veritas - VERI ETF - Dachfonds (P)
Bid:
Ask:
Aktienkurse zum Veritas - VERI ETF - Dachfonds (P) Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 16,52 | 16,62 | 16,48 | 16,62 | 0,52% | - |
| 26.05.2025 | 16,44 | 16,55 | 16,39 | 16,53 | 0,99% | - |
| 23.05.2025 | 16,52 | 16,55 | 16,25 | 16,37 | -0,90% | - |
| 22.05.2025 | 16,46 | 16,52 | 16,35 | 16,52 | 0,35% | - |
| 21.05.2025 | 16,58 | 16,61 | 16,40 | 16,46 | -0,86% | - |
| 20.05.2025 | 16,64 | 16,68 | 16,52 | 16,61 | -0,23% | - |
| 19.05.2025 | 16,64 | 16,66 | 16,39 | 16,64 | -0,30% | - |
| 16.05.2025 | 16,63 | 16,70 | 16,53 | 16,69 | 0,39% | - |
| 15.05.2025 | 16,56 | 16,65 | 16,44 | 16,63 | 0,31% | - |
| 14.05.2025 | 16,57 | 16,60 | 16,47 | 16,58 | 0,16% | - |
| 13.05.2025 | 16,56 | 16,73 | 16,47 | 16,55 | -0,90% | 413,00 |
| 12.05.2025 | 16,43 | 16,70 | 16,39 | 16,70 | 2,89% | - |
| 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% | - |