18,076€
-0,24%
Echtzeitkurs Veritas - VERI ETF - Dachfonds (P)
Bid:
Ask:
Aktienkurse zum Veritas - VERI ETF - Dachfonds (P) Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 18,12 | 18,15 | 17,99 | 18,08 | -0,21% | - |
| 26.02.2026 | 18,21 | 18,25 | 18,03 | 18,12 | -0,58% | - |
| 25.02.2026 | 18,14 | 18,23 | 18,13 | 18,23 | 0,56% | - |
| 24.02.2026 | 18,02 | 18,14 | 17,97 | 18,12 | 0,92% | - |
| 23.02.2026 | 18,08 | 18,15 | 17,94 | 17,96 | -1,20% | - |
| 20.02.2026 | 18,13 | 18,19 | 18,03 | 18,18 | 0,37% | - |
| 19.02.2026 | 18,17 | 18,18 | 18,06 | 18,11 | -0,07% | - |
| 18.02.2026 | 18,05 | 18,18 | 18,04 | 18,12 | 0,69% | - |
| 17.02.2026 | 17,95 | 18,05 | 17,84 | 18,00 | -0,02% | 2,00 |
| 16.02.2026 | 18,03 | 18,07 | 17,98 | 18,00 | -0,28% | - |
| 13.02.2026 | 17,87 | 18,10 | 17,82 | 18,05 | 0,44% | - |
| 12.02.2026 | 18,22 | 18,23 | 17,92 | 17,97 | -1,12% | - |
| 11.02.2026 | 18,18 | 18,27 | 18,10 | 18,18 | 0,01% | - |
| 10.02.2026 | 18,10 | 18,23 | 18,09 | 18,18 | 0,45% | - |
| 09.02.2026 | 18,20 | 18,22 | 17,94 | 18,10 | -0,29% | - |
| 06.02.2026 | 17,82 | 18,15 | 17,80 | 18,15 | 1,71% | - |
| 05.02.2026 | 18,04 | 18,05 | 17,79 | 17,84 | -0,97% | - |
| 04.02.2026 | 18,09 | 18,15 | 17,94 | 18,02 | -0,21% | - |
| 03.02.2026 | 18,28 | 18,30 | 17,94 | 18,05 | -0,97% | 193,00 |
| 02.02.2026 | 17,83 | 18,24 | 17,83 | 18,23 | 1,40% | - |
| 30.01.2026 | 18,02 | 18,05 | 17,93 | 17,98 | -0,39% | - |
| 29.01.2026 | 18,16 | 18,19 | 17,92 | 18,05 | -0,54% | - |
| 28.01.2026 | 18,19 | 18,20 | 18,13 | 18,15 | 0,03% | - |
| 27.01.2026 | 18,20 | 18,21 | 18,12 | 18,14 | -0,06% | - |
| 26.01.2026 | 18,05 | 18,16 | 18,01 | 18,15 | 0,36% | - |
| 23.01.2026 | 18,09 | 18,16 | 18,02 | 18,09 | 0,28% | - |
| 22.01.2026 | 18,23 | 18,31 | 18,04 | 18,04 | -0,61% | - |
| 21.01.2026 | 17,89 | 18,17 | 17,80 | 18,15 | 1,61% | - |
| 20.01.2026 | 18,04 | 18,04 | 17,85 | 17,86 | -1,31% | - |
| 19.01.2026 | 18,19 | 18,19 | 18,05 | 18,10 | -0,87% | 140,00 |
| 16.01.2026 | 18,25 | 18,26 | 18,25 | 18,26 | 0,02% | - |
| 15.01.2026 | 18,24 | 18,28 | 18,22 | 18,25 | 0,49% | - |
| 14.01.2026 | 18,23 | 18,24 | 18,12 | 18,16 | -0,28% | - |
| 13.01.2026 | 18,28 | 18,28 | 18,19 | 18,22 | -0,23% | - |
| 12.01.2026 | 18,18 | 18,26 | 18,12 | 18,26 | -0,04% | - |
| 09.01.2026 | 18,21 | 18,27 | 18,16 | 18,27 | 0,48% | - |
| 08.01.2026 | 18,06 | 18,20 | 17,93 | 18,18 | 0,21% | 38,00 |
| 07.01.2026 | 18,24 | 18,25 | 18,12 | 18,14 | -0,62% | - |
| 06.01.2026 | 18,12 | 18,25 | 18,06 | 18,25 | 1,01% | - |
| 05.01.2026 | 18,05 | 18,10 | 18,02 | 18,07 | 0,52% | - |
| 02.01.2026 | 18,01 | 18,05 | 17,92 | 17,98 | -0,29% | - |
| 30.12.2025 | 18,02 | 18,03 | 18,00 | 18,03 | 0,02% | - |
| 29.12.2025 | 18,05 | 18,05 | 17,99 | 18,03 | 0,06% | - |
| 23.12.2025 | 18,06 | 18,08 | 17,82 | 18,01 | -0,25% | 243,00 |
| 22.12.2025 | 18,10 | 18,11 | 18,02 | 18,06 | 0,81% | - |
| 19.12.2025 | 17,89 | 17,93 | 17,89 | 17,91 | 0,15% | - |
| 18.12.2025 | 17,69 | 17,93 | 17,69 | 17,89 | 1,13% | - |
| 17.12.2025 | 17,86 | 17,89 | 17,68 | 17,69 | -0,65% | - |
| 16.12.2025 | 17,78 | 17,86 | 17,75 | 17,80 | -0,39% | - |
| 15.12.2025 | 17,87 | 17,97 | 17,84 | 17,87 | 0,28% | - |
| 12.12.2025 | 18,03 | 18,04 | 17,78 | 17,82 | -0,94% | - |
| 11.12.2025 | 17,97 | 18,00 | 17,88 | 17,99 | -0,03% | - |
| 10.12.2025 | 18,02 | 18,03 | 17,98 | 18,00 | -0,07% | - |
| 09.12.2025 | 18,02 | 18,05 | 17,98 | 18,01 | 0,19% | - |
| 08.12.2025 | 18,02 | 18,07 | 17,96 | 17,98 | -0,13% | - |
| 05.12.2025 | 18,04 | 18,05 | 17,97 | 18,00 | 0,01% | - |
| 04.12.2025 | 18,02 | 18,04 | 17,97 | 18,00 | 0,07% | - |
| 03.12.2025 | 18,00 | 18,00 | 17,89 | 17,99 | -0,04% | - |
| 02.12.2025 | 17,93 | 18,03 | 17,90 | 17,99 | 0,31% | - |
| 01.12.2025 | 17,94 | 17,98 | 17,86 | 17,94 | -0,44% | - |
| 28.11.2025 | 17,98 | 18,02 | 17,97 | 18,02 | 0,34% | - |
| 27.11.2025 | 17,93 | 17,96 | 17,91 | 17,96 | 0,09% | - |
| 26.11.2025 | 17,93 | 17,95 | 17,83 | 17,94 | 0,61% | - |
| 25.11.2025 | 17,76 | 17,84 | 17,66 | 17,83 | 0,36% | - |
| 24.11.2025 | 17,83 | 17,83 | 17,57 | 17,77 | 0,69% | - |
| 21.11.2025 | 17,48 | 17,69 | 17,37 | 17,65 | 0,79% | - |
| 20.11.2025 | 17,89 | 17,92 | 17,51 | 17,51 | -1,09% | - |
| 19.11.2025 | 17,65 | 17,82 | 17,62 | 17,70 | 0,01% | - |
| 18.11.2025 | 17,64 | 17,75 | 17,58 | 17,70 | -0,19% | - |
| 17.11.2025 | 18,00 | 18,04 | 17,73 | 17,73 | -0,76% | - |
| 14.11.2025 | 17,94 | 17,95 | 17,77 | 17,87 | -1,21% | - |
| 06.11.2025 | 18,09 | 18,09 | 18,04 | 18,09 | 0,91% | - |
| 05.11.2025 | 17,93 | 17,93 | 17,92 | 17,92 | -0,18% | - |
| 04.11.2025 | 17,99 | 18,03 | 17,91 | 17,96 | -0,61% | - |
| 30.10.2025 | 18,12 | 18,14 | 18,05 | 18,07 | -0,54% | - |
| 29.10.2025 | 18,17 | 18,17 | 18,16 | 18,16 | 0,57% | - |
| 28.10.2025 | 18,06 | 18,06 | 18,06 | 18,06 | 1,24% | - |
| 24.10.2025 | 17,84 | 17,84 | 17,84 | 17,84 | 0,15% | - |
| 23.10.2025 | 17,81 | 17,81 | 17,74 | 17,81 | 0,02% | - |
| 22.10.2025 | 17,82 | 17,82 | 17,78 | 17,81 | 0,17% | 201,00 |
| 21.10.2025 | 17,78 | 17,78 | 17,78 | 17,78 | -0,04% | - |
| 20.10.2025 | 17,82 | 17,83 | 17,71 | 17,78 | 1,23% | - |
| 17.10.2025 | 17,61 | 17,62 | 17,48 | 17,57 | -1,05% | - |
| 16.10.2025 | 17,74 | 17,79 | 17,74 | 17,76 | 0,53% | - |
| 14.10.2025 | 17,74 | 17,74 | 17,53 | 17,66 | -0,51% | - |
| 03.10.2025 | 17,75 | 17,75 | 17,75 | 17,75 | 0,22% | - |
| 02.10.2025 | 17,68 | 17,74 | 17,67 | 17,71 | 0,37% | - |
| 01.10.2025 | 17,58 | 17,65 | 17,53 | 17,65 | -0,25% | - |
| 22.09.2025 | 17,70 | 17,70 | 17,69 | 17,69 | 0,54% | - |
| 18.09.2025 | 17,51 | 17,60 | 17,51 | 17,60 | 1,13% | - |
| 10.09.2025 | 17,44 | 17,46 | 17,37 | 17,40 | 1,09% | - |
| 05.09.2025 | 17,35 | 17,35 | 17,14 | 17,21 | -0,47% | - |
| 04.09.2025 | 17,13 | 17,29 | 17,12 | 17,29 | 1,23% | - |
| 03.09.2025 | 17,14 | 17,19 | 17,05 | 17,09 | -0,22% | - |
| 02.09.2025 | 17,20 | 17,20 | 17,03 | 17,12 | -0,49% | - |
| 01.09.2025 | 17,18 | 17,21 | 17,17 | 17,21 | 0,14% | - |
| 29.08.2025 | 17,36 | 17,36 | 17,17 | 17,18 | -0,97% | 10,00 |
| 28.08.2025 | 17,28 | 17,35 | 17,25 | 17,35 | 0,52% | - |
| 27.08.2025 | 17,29 | 17,30 | 17,24 | 17,26 | 0,04% | - |
| 26.08.2025 | 17,28 | 17,28 | 17,20 | 17,26 | -0,38% | - |