17,678€
0,90%
Echtzeitkurs Veritas - VERI ETF - Dachfonds (P)
Bid:
Ask:
Aktienkurse zum Veritas - VERI ETF - Dachfonds (P) Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 17,52 | 17,68 | 17,50 | 17,67 | 0,84% | - |
| 21.11.2024 | 17,39 | 17,53 | 17,33 | 17,52 | 0,69% | - |
| 20.11.2024 | 17,50 | 17,51 | 17,30 | 17,40 | -0,23% | - |
| 19.11.2024 | 17,44 | 17,47 | 17,28 | 17,44 | 0,20% | - |
| 18.11.2024 | 17,40 | 17,44 | 17,33 | 17,41 | 0,27% | - |
| 15.11.2024 | 17,46 | 17,46 | 17,31 | 17,36 | -1,03% | - |
| 14.11.2024 | 17,55 | 17,61 | 17,52 | 17,54 | -0,06% | - |
| 13.11.2024 | 17,46 | 17,60 | 17,42 | 17,55 | 0,25% | 36,00 |
| 12.11.2024 | 17,51 | 17,57 | 17,45 | 17,51 | 0,00% | - |
| 11.11.2024 | 17,39 | 17,55 | 17,39 | 17,51 | 0,27% | - |
| 08.11.2024 | 17,45 | 17,71 | 17,37 | 17,46 | -1,34% | - |
| 07.11.2024 | 17,35 | 17,70 | 17,33 | 17,70 | 2,40% | - |
| 06.11.2024 | 17,35 | 17,36 | 17,17 | 17,28 | 1,32% | - |
| 05.11.2024 | 17,01 | 17,07 | 16,95 | 17,06 | 0,92% | - |
| 04.11.2024 | 17,03 | 17,03 | 16,85 | 16,90 | -0,21% | 150,00 |
| 01.11.2024 | 16,95 | 17,00 | 16,89 | 16,94 | -0,06% | - |
| 31.10.2024 | 17,08 | 17,11 | 16,94 | 16,95 | -1,14% | - |
| 30.10.2024 | 17,17 | 17,22 | 17,10 | 17,14 | -0,09% | - |
| 29.10.2024 | 17,34 | 17,34 | 17,11 | 17,16 | -0,39% | - |
| 28.10.2024 | 17,27 | 17,31 | 17,11 | 17,22 | 0,20% | 1.814,00 |
| 25.10.2024 | 17,17 | 17,29 | 17,17 | 17,19 | -0,19% | - |
| 24.10.2024 | 17,14 | 17,26 | 17,14 | 17,22 | 0,75% | - |
| 23.10.2024 | 17,17 | 17,19 | 17,04 | 17,09 | -0,57% | - |
| 22.10.2024 | 17,14 | 17,20 | 17,06 | 17,19 | 0,18% | - |
| 21.10.2024 | 17,34 | 17,34 | 17,11 | 17,16 | -1,11% | - |
| 18.10.2024 | 17,24 | 17,36 | 17,23 | 17,35 | 0,70% | - |
| 17.10.2024 | 17,20 | 17,32 | 17,20 | 17,23 | 0,12% | - |
| 16.10.2024 | 17,16 | 17,21 | 17,12 | 17,21 | 0,36% | - |
| 15.10.2024 | 17,27 | 17,33 | 17,12 | 17,15 | -0,76% | - |
| 14.10.2024 | 17,24 | 17,29 | 17,20 | 17,28 | 0,21% | 285,00 |
| 11.10.2024 | 17,15 | 17,24 | 17,10 | 17,24 | 0,68% | - |
| 10.10.2024 | 17,22 | 17,22 | 17,09 | 17,13 | -0,49% | - |
| 09.10.2024 | 17,14 | 17,22 | 17,11 | 17,21 | 0,26% | - |
| 08.10.2024 | 16,92 | 17,17 | 16,90 | 17,17 | 1,22% | - |
| 07.10.2024 | 17,18 | 17,18 | 16,93 | 16,96 | -1,23% | - |
| 04.10.2024 | 17,06 | 17,20 | 17,03 | 17,17 | 0,83% | 385,00 |
| 03.10.2024 | 17,06 | 17,08 | 16,99 | 17,03 | -0,31% | - |
| 02.10.2024 | 17,02 | 17,10 | 16,96 | 17,08 | 0,31% | 1,00 |
| 01.10.2024 | 17,17 | 17,22 | 16,98 | 17,03 | -0,72% | - |
| 30.09.2024 | 17,15 | 17,15 | 17,05 | 17,15 | -0,13% | - |
| 27.09.2024 | 17,21 | 17,22 | 17,15 | 17,18 | -0,06% | - |
| 26.09.2024 | 17,17 | 17,25 | 17,14 | 17,19 | 0,79% | - |
| 25.09.2024 | 17,02 | 17,07 | 17,00 | 17,05 | 0,11% | - |
| 24.09.2024 | 17,12 | 17,15 | 16,99 | 17,03 | -0,36% | - |
| 23.09.2024 | 17,09 | 17,12 | 16,97 | 17,09 | 0,51% | 10,00 |
| 20.09.2024 | 17,09 | 17,09 | 16,98 | 17,01 | -0,51% | - |
| 19.09.2024 | 17,00 | 17,13 | 17,00 | 17,09 | 1,29% | - |
| 18.09.2024 | 16,87 | 16,98 | 16,83 | 16,88 | 0,20% | - |
| 17.09.2024 | 16,88 | 16,93 | 16,82 | 16,84 | -0,15% | - |
| 16.09.2024 | 16,91 | 17,04 | 16,82 | 16,87 | -0,48% | - |
| 13.09.2024 | 16,58 | 16,98 | 16,58 | 16,95 | 1,91% | - |
| 12.09.2024 | 16,70 | 16,74 | 16,49 | 16,63 | -0,17% | - |
| 11.09.2024 | 16,47 | 16,66 | 16,35 | 16,66 | 0,79% | - |
| 10.09.2024 | 16,54 | 16,55 | 16,42 | 16,53 | 0,17% | - |
| 09.09.2024 | 16,41 | 16,54 | 16,41 | 16,50 | 0,83% | - |
| 06.09.2024 | 16,56 | 16,61 | 16,34 | 16,36 | -1,21% | - |
| 05.09.2024 | 16,68 | 16,71 | 16,55 | 16,57 | -0,71% | - |
| 04.09.2024 | 16,59 | 16,76 | 16,52 | 16,68 | 0,11% | 305,00 |
| 03.09.2024 | 16,85 | 16,89 | 16,64 | 16,67 | -1,14% | - |
| 02.09.2024 | 17,04 | 17,04 | 16,83 | 16,86 | -0,30% | - |
| 30.08.2024 | 16,85 | 16,92 | 16,80 | 16,91 | 0,68% | - |
| 29.08.2024 | 16,72 | 16,91 | 16,71 | 16,80 | 0,24% | 2.779,00 |
| 28.08.2024 | 16,79 | 16,84 | 16,69 | 16,76 | -0,20% | - |
| 27.08.2024 | 16,79 | 16,80 | 16,70 | 16,79 | 0,10% | 383,00 |
| 26.08.2024 | 16,93 | 16,96 | 16,74 | 16,77 | -0,15% | 60,00 |
| 23.08.2024 | 16,78 | 16,89 | 16,72 | 16,80 | 0,42% | 125,00 |
| 22.08.2024 | 16,83 | 16,88 | 16,72 | 16,73 | -0,56% | - |
| 21.08.2024 | 16,77 | 16,86 | 16,75 | 16,82 | 0,38% | - |
| 20.08.2024 | 16,88 | 16,90 | 16,72 | 16,76 | -0,55% | - |
| 19.08.2024 | 16,76 | 16,85 | 16,74 | 16,85 | 0,45% | - |
| 16.08.2024 | 16,81 | 16,83 | 16,71 | 16,77 | 0,14% | - |
| 15.08.2024 | 16,58 | 16,77 | 16,53 | 16,75 | 1,18% | - |
| 14.08.2024 | 16,59 | 16,60 | 16,45 | 16,56 | -0,03% | - |
| 13.08.2024 | 16,38 | 16,57 | 16,35 | 16,56 | 1,54% | - |
| 12.08.2024 | 16,39 | 16,40 | 16,29 | 16,31 | -0,34% | - |
| 09.08.2024 | 16,53 | 16,61 | 16,26 | 16,36 | -0,77% | - |
| 08.08.2024 | 16,13 | 16,56 | 16,06 | 16,49 | 2,10% | - |
| 07.08.2024 | 16,28 | 16,43 | 16,11 | 16,15 | 1,20% | - |
| 06.08.2024 | 16,05 | 16,10 | 15,77 | 15,96 | 1,85% | - |
| 05.08.2024 | 15,83 | 16,01 | 15,42 | 15,67 | -4,43% | 330,00 |
| 02.08.2024 | 16,56 | 16,65 | 16,30 | 16,40 | -1,72% | - |
| 01.08.2024 | 16,99 | 16,99 | 16,64 | 16,68 | -1,27% | - |
| 31.07.2024 | 16,80 | 16,94 | 16,80 | 16,90 | 1,16% | - |
| 30.07.2024 | 16,74 | 16,79 | 16,62 | 16,70 | -0,20% | - |
| 29.07.2024 | 16,89 | 16,91 | 16,69 | 16,74 | -0,32% | - |
| 26.07.2024 | 16,69 | 16,86 | 16,60 | 16,79 | 1,50% | - |
| 25.07.2024 | 16,72 | 16,73 | 16,50 | 16,54 | -1,10% | 666,00 |
| 24.07.2024 | 16,79 | 16,92 | 16,73 | 16,73 | -0,80% | - |
| 23.07.2024 | 16,92 | 16,97 | 16,86 | 16,86 | -0,37% | - |
| 22.07.2024 | 16,78 | 16,93 | 16,78 | 16,92 | 1,04% | - |
| 19.07.2024 | 16,93 | 16,94 | 16,75 | 16,75 | -0,87% | - |
| 18.07.2024 | 16,98 | 17,04 | 16,86 | 16,89 | -0,48% | - |
| 17.07.2024 | 17,22 | 17,22 | 16,96 | 16,98 | -1,49% | - |
| 16.07.2024 | 17,20 | 17,23 | 17,14 | 17,23 | 0,54% | - |
| 15.07.2024 | 17,19 | 17,24 | 17,14 | 17,14 | -0,15% | - |
| 12.07.2024 | 17,06 | 17,24 | 17,04 | 17,17 | 0,51% | - |
| 11.07.2024 | 17,22 | 17,22 | 17,06 | 17,08 | -0,69% | - |
| 10.07.2024 | 17,03 | 17,20 | 17,00 | 17,20 | 1,00% | 3.000,00 |
| 09.07.2024 | 17,01 | 17,04 | 17,00 | 17,03 | 0,26% | - |
| 08.07.2024 | 16,97 | 17,02 | 16,96 | 16,99 | -0,24% | 595,00 |