18,870€
-0,12%
Echtzeitkurs Veritas - VERI ETF - Dachfonds (P)
Bid:
Ask:
Aktienkurse zum Veritas - VERI ETF - Dachfonds (P) Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 18,93 | 18,95 | 18,78 | 18,87 | -0,10% | - |
| 22.10.2026 | 19,04 | 19,08 | 18,88 | 18,89 | -1,66% | - |
| 21.10.2026 | 19,16 | 19,23 | 19,02 | 19,21 | 0,22% | - |
| 20.10.2026 | 19,11 | 19,21 | 18,97 | 19,17 | -0,01% | - |
| 19.10.2026 | 19,11 | 19,21 | 18,97 | 19,17 | 1,08% | - |
| 16.10.2026 | 19,25 | 19,29 | 18,93 | 18,97 | -0,78% | - |
| 15.10.2026 | 18,98 | 19,12 | 18,87 | 19,12 | 0,26% | 1.414,00 |
| 14.10.2026 | 19,26 | 19,32 | 19,06 | 19,07 | -0,89% | - |
| 13.10.2026 | 19,24 | 19,27 | 19,13 | 19,24 | -0,08% | - |
| 12.10.2026 | 19,40 | 19,42 | 19,24 | 19,25 | -0,53% | - |
| 09.10.2026 | 19,20 | 19,36 | 19,05 | 19,35 | 0,75% | - |
| 08.10.2026 | 19,24 | 19,24 | 19,09 | 19,21 | -0,27% | - |
| 07.10.2026 | 19,30 | 19,33 | 19,20 | 19,26 | -0,24% | - |
| 06.10.2026 | 19,28 | 19,37 | 19,25 | 19,31 | 0,22% | - |
| 05.10.2026 | 19,18 | 19,29 | 19,12 | 19,27 | 0,39% | - |
| 02.10.2026 | 19,19 | 19,32 | 19,14 | 19,19 | 0,01% | - |
| 01.10.2026 | 19,17 | 19,20 | 18,97 | 19,19 | 0,25% | - |
| 30.09.2026 | 19,07 | 19,17 | 18,94 | 19,14 | 0,60% | - |
| 29.09.2026 | 18,94 | 19,08 | 18,89 | 19,03 | 0,08% | - |
| 28.09.2026 | 19,07 | 19,10 | 18,94 | 19,01 | -0,66% | - |
| 25.09.2026 | 19,11 | 19,19 | 18,95 | 19,14 | 0,23% | - |
| 24.09.2026 | 19,01 | 19,15 | 18,86 | 19,10 | 0,38% | - |
| 23.09.2026 | 19,12 | 19,15 | 18,99 | 19,02 | -0,38% | 500,00 |
| 22.09.2026 | 19,16 | 19,26 | 19,06 | 19,10 | -0,48% | - |
| 21.09.2026 | 18,99 | 19,19 | 18,83 | 19,19 | 1,57% | - |
| 18.09.2026 | 19,05 | 19,10 | 18,89 | 18,89 | -0,76% | - |
| 17.09.2026 | 18,90 | 19,04 | 18,77 | 19,04 | 0,85% | - |
| 16.09.2026 | 18,80 | 18,90 | 18,69 | 18,88 | 0,60% | 38,00 |
| 15.09.2026 | 18,80 | 18,86 | 18,66 | 18,76 | -0,56% | - |
| 14.09.2026 | 18,85 | 18,88 | 18,78 | 18,87 | -0,35% | - |
| 11.09.2026 | 18,77 | 18,94 | 18,63 | 18,93 | 0,90% | - |
| 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% | - |