18,843€
0,42%
Echtzeitkurs Veritas - VERI ETF - Dachfonds (P)
Bid:
Ask:
Aktienkurse zum Veritas - VERI ETF - Dachfonds (P) Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 18,77 | 18,85 | 18,63 | 18,83 | 0,35% | - |
| 10.09.2026 | 18,84 | 18,86 | 18,71 | 18,76 | -0,35% | - |
| 09.09.2026 | 18,89 | 18,92 | 18,74 | 18,83 | -0,54% | - |
| 08.09.2026 | 18,94 | 18,97 | 18,79 | 18,93 | -0,02% | - |
| 07.09.2026 | 18,93 | 18,95 | 18,77 | 18,94 | -0,05% | - |
| 04.09.2026 | 19,01 | 19,03 | 18,91 | 18,95 | -0,27% | - |
| 03.09.2026 | 18,92 | 19,01 | 18,80 | 19,00 | 0,29% | - |
| 02.09.2026 | 18,82 | 18,96 | 18,69 | 18,94 | 0,62% | - |
| 01.09.2026 | 18,98 | 19,00 | 18,82 | 18,82 | -0,64% | - |
| 31.08.2026 | 18,99 | 19,01 | 18,86 | 18,95 | -0,44% | - |
| 28.08.2026 | 19,00 | 19,08 | 18,93 | 19,03 | -0,05% | - |
| 27.08.2026 | 18,97 | 19,04 | 18,89 | 19,04 | 0,72% | - |
| 26.08.2026 | 18,91 | 18,96 | 18,84 | 18,90 | -0,10% | - |
| 25.08.2026 | 18,88 | 18,96 | 18,78 | 18,92 | 0,30% | - |
| 24.08.2026 | 18,90 | 18,93 | 18,78 | 18,86 | -0,44% | - |
| 21.08.2026 | 18,89 | 18,97 | 18,74 | 18,95 | 0,36% | - |
| 20.08.2026 | 18,98 | 18,98 | 18,82 | 18,88 | -0,38% | - |
| 19.08.2026 | 19,01 | 19,03 | 18,83 | 18,95 | -0,37% | - |
| 18.08.2026 | 19,03 | 19,06 | 18,91 | 19,02 | -0,60% | - |
| 17.08.2026 | 19,19 | 19,19 | 19,07 | 19,14 | -0,05% | - |
| 14.08.2026 | 19,21 | 19,24 | 19,10 | 19,15 | -0,32% | - |
| 13.08.2026 | 19,21 | 19,26 | 19,06 | 19,21 | 0,00% | - |
| 12.08.2026 | 19,14 | 19,23 | 18,98 | 19,21 | 0,37% | - |
| 11.08.2026 | 19,17 | 19,20 | 19,05 | 19,14 | -0,14% | - |
| 10.08.2026 | 19,18 | 19,21 | 19,08 | 19,16 | 0,08% | - |
| 07.08.2026 | 19,13 | 19,18 | 19,02 | 19,15 | 0,13% | - |
| 06.08.2026 | 19,07 | 19,17 | 18,90 | 19,12 | 0,32% | - |
| 05.08.2026 | 19,22 | 19,26 | 19,04 | 19,06 | -0,55% | - |
| 04.08.2026 | 19,03 | 19,17 | 18,94 | 19,17 | 0,92% | - |
| 03.08.2026 | 18,90 | 18,99 | 18,73 | 18,99 | 0,72% | - |
| 31.07.2026 | 18,99 | 19,09 | 18,76 | 18,86 | -0,32% | - |
| 30.07.2026 | 18,64 | 18,93 | 18,54 | 18,92 | 0,69% | - |
| 29.07.2026 | 18,79 | 18,91 | 18,72 | 18,79 | -0,28% | - |
| 28.07.2026 | 18,83 | 18,91 | 18,66 | 18,84 | -0,16% | - |
| 27.07.2026 | 18,99 | 19,10 | 18,87 | 18,87 | -0,45% | - |
| 24.07.2026 | 18,88 | 18,99 | 18,73 | 18,96 | 0,51% | - |
| 23.07.2026 | 18,99 | 19,01 | 18,81 | 18,86 | -0,90% | - |
| 22.07.2026 | 19,09 | 19,09 | 18,95 | 19,03 | -0,49% | - |
| 21.07.2026 | 19,01 | 19,13 | 18,87 | 19,13 | 0,72% | - |
| 20.07.2026 | 18,93 | 19,06 | 18,81 | 18,99 | -0,10% | - |
| 17.07.2026 | 18,94 | 19,01 | 18,83 | 19,01 | -0,48% | - |
| 16.07.2026 | 19,21 | 19,21 | 19,02 | 19,10 | -0,08% | - |
| 15.07.2026 | 19,29 | 19,29 | 19,11 | 19,12 | -0,59% | - |
| 14.07.2026 | 19,12 | 19,25 | 18,99 | 19,23 | 0,37% | - |
| 13.07.2026 | 19,11 | 19,18 | 19,03 | 19,16 | -0,11% | - |
| 10.07.2026 | 19,14 | 19,19 | 19,02 | 19,18 | 0,57% | - |
| 09.07.2026 | 19,06 | 19,07 | 18,94 | 19,07 | 0,67% | - |
| 08.07.2026 | 19,10 | 19,11 | 18,81 | 18,94 | -1,04% | - |
| 07.07.2026 | 19,17 | 19,20 | 19,08 | 19,14 | -0,38% | - |
| 06.07.2026 | 19,22 | 19,28 | 19,09 | 19,22 | 0,01% | - |
| 03.07.2026 | 19,20 | 19,23 | 19,05 | 19,21 | -0,01% | - |
| 02.07.2026 | 19,18 | 19,24 | 19,03 | 19,22 | 0,29% | - |
| 01.07.2026 | 19,13 | 19,17 | 19,04 | 19,16 | -0,57% | - |
| 30.06.2026 | 19,25 | 19,28 | 19,16 | 19,27 | 0,89% | - |
| 29.06.2026 | 19,04 | 19,18 | 18,96 | 19,10 | 0,19% | - |
| 26.06.2026 | 19,01 | 19,08 | 18,79 | 19,06 | -0,49% | - |
| 25.06.2026 | 19,14 | 19,28 | 19,07 | 19,16 | 0,65% | - |
| 24.06.2026 | 19,01 | 19,15 | 18,86 | 19,03 | 0,08% | - |
| 23.06.2026 | 19,05 | 19,05 | 18,86 | 19,02 | -1,29% | - |
| 22.06.2026 | 19,18 | 19,30 | 19,07 | 19,27 | 0,66% | - |
| 19.06.2026 | 19,23 | 19,30 | 19,08 | 19,14 | -0,66% | - |
| 18.06.2026 | 19,12 | 19,27 | 19,07 | 19,27 | 0,77% | - |
| 17.06.2026 | 19,04 | 19,13 | 18,96 | 19,12 | 0,29% | - |
| 16.06.2026 | 19,19 | 19,24 | 19,03 | 19,07 | -0,86% | - |
| 15.06.2026 | 18,95 | 19,25 | 18,83 | 19,23 | 1,92% | - |
| 12.06.2026 | 18,94 | 18,99 | 18,68 | 18,87 | 0,61% | 250,00 |
| 11.06.2026 | 18,54 | 18,82 | 18,39 | 18,76 | 0,86% | - |
| 10.06.2026 | 18,71 | 18,75 | 18,52 | 18,60 | -0,57% | - |
| 09.06.2026 | 18,97 | 19,02 | 18,69 | 18,70 | -1,50% | - |
| 08.06.2026 | 18,73 | 18,99 | 18,63 | 18,99 | -0,19% | - |
| 05.06.2026 | 19,03 | 19,04 | 18,88 | 19,02 | 0,06% | - |
| 04.06.2026 | 19,01 | 19,01 | 18,99 | 19,01 | -0,34% | - |
| 03.06.2026 | 19,13 | 19,16 | 18,99 | 19,08 | 0,18% | - |
| 02.06.2026 | 19,05 | 19,05 | 19,04 | 19,04 | -0,04% | - |
| 01.06.2026 | 19,09 | 19,10 | 18,90 | 19,05 | 0,44% | 400,00 |
| 29.05.2026 | 18,94 | 18,99 | 18,92 | 18,97 | 0,35% | - |
| 28.05.2026 | 18,87 | 18,92 | 18,81 | 18,90 | -0,03% | - |
| 27.05.2026 | 18,90 | 18,99 | 18,80 | 18,90 | -0,46% | - |
| 26.05.2026 | 18,91 | 19,04 | 18,80 | 18,99 | 0,07% | - |
| 25.05.2026 | 18,94 | 18,99 | 18,85 | 18,98 | 0,85% | - |
| 22.05.2026 | 18,81 | 18,86 | 18,75 | 18,82 | 0,50% | - |
| 21.05.2026 | 18,71 | 18,78 | 18,59 | 18,73 | 0,16% | - |
| 20.05.2026 | 18,54 | 18,73 | 18,45 | 18,70 | 0,93% | - |
| 19.05.2026 | 18,61 | 18,70 | 18,50 | 18,52 | -0,78% | - |
| 18.05.2026 | 18,49 | 18,67 | 18,39 | 18,67 | 0,36% | - |
| 15.05.2026 | 18,68 | 18,72 | 18,51 | 18,60 | -1,05% | - |
| 14.05.2026 | 18,66 | 18,84 | 18,58 | 18,80 | 0,73% | - |
| 13.05.2026 | 18,65 | 18,66 | 18,53 | 18,66 | 0,89% | - |
| 12.05.2026 | 18,61 | 18,61 | 18,48 | 18,50 | -0,72% | - |
| 11.05.2026 | 18,63 | 18,65 | 18,54 | 18,63 | 0,29% | - |
| 08.05.2026 | 18,49 | 18,61 | 18,41 | 18,58 | 0,19% | - |
| 07.05.2026 | 18,61 | 18,64 | 18,43 | 18,54 | 1,15% | - |
| 06.05.2026 | 18,48 | 18,48 | 18,33 | 18,33 | -0,21% | - |
| 05.05.2026 | 18,26 | 18,37 | 18,10 | 18,37 | 0,97% | - |
| 04.05.2026 | 18,23 | 18,39 | 18,19 | 18,19 | 0,07% | 1.000,00 |
| 30.04.2026 | 18,10 | 18,19 | 18,01 | 18,18 | 0,27% | - |
| 29.04.2026 | 18,13 | 18,17 | 18,02 | 18,13 | 0,20% | - |
| 28.04.2026 | 18,16 | 18,19 | 18,09 | 18,10 | -0,57% | - |
| 27.04.2026 | 18,19 | 18,21 | 18,17 | 18,20 | 0,47% | - |
| 24.04.2026 | 18,11 | 18,14 | 18,03 | 18,12 | -0,15% | - |