16,828€
-0,69%
Echtzeitkurs Veritas - VERI ETF - Dachfonds (P)
Bid:
Ask:
Aktienkurse zum Veritas - VERI ETF - Dachfonds (P) Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 16,91 | 16,91 | 16,82 | 16,83 | -0,68% | - |
| 03.07.2025 | 16,86 | 16,96 | 16,82 | 16,95 | 0,63% | - |
| 02.07.2025 | 16,81 | 16,84 | 16,76 | 16,84 | 0,41% | - |
| 01.07.2025 | 16,81 | 16,82 | 16,72 | 16,77 | -0,44% | - |
| 30.06.2025 | 16,86 | 16,86 | 16,79 | 16,84 | 0,25% | - |
| 27.06.2025 | 16,82 | 16,86 | 16,73 | 16,80 | 0,16% | - |
| 26.06.2025 | 16,67 | 16,78 | 16,64 | 16,77 | 0,82% | - |
| 25.06.2025 | 16,71 | 16,72 | 16,63 | 16,64 | -0,39% | - |
| 24.06.2025 | 16,75 | 16,80 | 16,64 | 16,70 | 0,28% | - |
| 23.06.2025 | 16,55 | 16,66 | 16,51 | 16,66 | 0,61% | - |
| 20.06.2025 | 16,55 | 16,63 | 16,52 | 16,56 | 0,56% | - |
| 19.06.2025 | 16,57 | 16,58 | 16,46 | 16,46 | -0,83% | - |
| 18.06.2025 | 16,60 | 16,67 | 16,58 | 16,60 | 0,16% | - |
| 17.06.2025 | 16,69 | 16,70 | 16,57 | 16,58 | -0,80% | - |
| 16.06.2025 | 16,54 | 16,75 | 16,53 | 16,71 | 1,37% | - |
| 13.06.2025 | 16,58 | 16,66 | 16,48 | 16,48 | -1,47% | - |
| 12.06.2025 | 16,62 | 16,74 | 16,53 | 16,73 | 0,45% | - |
| 11.06.2025 | 16,75 | 16,78 | 16,62 | 16,66 | -0,73% | - |
| 10.06.2025 | 16,85 | 16,86 | 16,71 | 16,78 | -0,31% | - |
| 09.06.2025 | 16,82 | 16,86 | 16,81 | 16,83 | -0,06% | - |
| 06.06.2025 | 16,63 | 16,87 | 16,63 | 16,84 | 1,64% | - |
| 05.06.2025 | 16,63 | 16,71 | 16,55 | 16,57 | -0,45% | - |
| 04.06.2025 | 16,64 | 16,68 | 16,52 | 16,65 | 0,09% | 2,00 |
| 03.06.2025 | 16,54 | 16,74 | 16,49 | 16,63 | 0,44% | 2,00 |
| 02.06.2025 | 16,53 | 16,56 | 16,40 | 16,56 | -0,33% | - |
| 30.05.2025 | 16,56 | 16,62 | 16,47 | 16,61 | 0,40% | - |
| 29.05.2025 | 16,75 | 16,76 | 16,47 | 16,55 | 0,15% | - |
| 28.05.2025 | 16,63 | 16,63 | 16,51 | 16,52 | -0,62% | - |
| 27.05.2025 | 16,53 | 16,64 | 16,53 | 16,63 | 0,47% | - |
| 26.05.2025 | 16,45 | 16,55 | 16,45 | 16,55 | 1,09% | - |
| 23.05.2025 | 16,60 | 16,63 | 16,24 | 16,37 | -0,50% | - |
| 22.05.2025 | 16,46 | 16,53 | 16,36 | 16,45 | -0,03% | - |
| 21.05.2025 | 16,57 | 16,63 | 16,42 | 16,46 | -0,77% | - |
| 20.05.2025 | 16,60 | 16,65 | 16,53 | 16,58 | -0,33% | - |
| 19.05.2025 | 16,59 | 16,66 | 16,46 | 16,64 | -0,47% | - |
| 16.05.2025 | 16,61 | 16,72 | 16,60 | 16,72 | 0,61% | - |
| 15.05.2025 | 16,56 | 16,65 | 16,49 | 16,62 | 0,05% | - |
| 14.05.2025 | 16,53 | 16,62 | 16,46 | 16,61 | 0,52% | - |
| 13.05.2025 | 16,67 | 16,69 | 16,46 | 16,52 | -1,05% | - |
| 12.05.2025 | 16,42 | 16,71 | 16,41 | 16,70 | 2,97% | - |
| 09.05.2025 | 16,25 | 16,28 | 16,17 | 16,22 | -0,03% | - |
| 08.05.2025 | 16,34 | 16,37 | 16,13 | 16,22 | -0,20% | 275,00 |
| 07.05.2025 | 16,12 | 16,30 | 16,10 | 16,25 | 1,09% | - |
| 06.05.2025 | 16,06 | 16,16 | 15,98 | 16,08 | -0,16% | - |
| 05.05.2025 | 16,24 | 16,27 | 16,05 | 16,11 | -1,28% | - |
| 02.05.2025 | 16,17 | 16,35 | 16,15 | 16,31 | 1,73% | - |
| 30.04.2025 | 16,01 | 16,06 | 15,72 | 16,04 | -0,08% | - |
| 29.04.2025 | 15,95 | 16,07 | 15,90 | 16,05 | 0,69% | - |
| 28.04.2025 | 15,97 | 16,04 | 15,81 | 15,94 | -1,04% | - |
| 25.04.2025 | 16,19 | 16,22 | 15,93 | 16,11 | -1,29% | - |
| 24.04.2025 | 15,89 | 16,32 | 15,81 | 16,32 | 2,32% | - |
| 23.04.2025 | 15,96 | 16,13 | 15,88 | 15,95 | 1,27% | 615,00 |
| 22.04.2025 | 15,68 | 15,78 | 15,49 | 15,75 | -0,03% | - |
| 17.04.2025 | 15,67 | 15,86 | 15,61 | 15,75 | 1,28% | - |
| 16.04.2025 | 15,78 | 16,02 | 15,43 | 15,55 | -2,26% | - |
| 15.04.2025 | 15,70 | 16,02 | 15,69 | 15,91 | 1,39% | - |
| 14.04.2025 | 16,21 | 16,77 | 15,59 | 15,69 | -0,80% | - |
| 11.04.2025 | 14,76 | 15,88 | 14,45 | 15,82 | -5,86% | - |
| 10.04.2025 | 16,95 | 17,23 | 15,23 | 16,81 | 1,04% | - |
| 09.04.2025 | 15,29 | 16,75 | 15,13 | 16,63 | 8,10% | 1.002,00 |
| 08.04.2025 | 15,77 | 16,08 | 15,24 | 15,39 | 0,11% | - |
| 07.04.2025 | 14,61 | 15,50 | 14,44 | 15,37 | 1,41% | - |
| 04.04.2025 | 15,81 | 15,87 | 15,14 | 15,16 | -5,01% | 1.489,00 |
| 03.04.2025 | 16,22 | 16,33 | 15,92 | 15,95 | -4,07% | - |
| 02.04.2025 | 16,55 | 16,67 | 16,42 | 16,63 | 0,42% | - |
| 01.04.2025 | 16,51 | 16,60 | 16,39 | 16,56 | 0,61% | - |
| 31.03.2025 | 16,35 | 16,48 | 16,20 | 16,46 | 0,14% | - |
| 28.03.2025 | 16,69 | 16,71 | 16,37 | 16,44 | -1,75% | 250,00 |
| 27.03.2025 | 16,67 | 16,79 | 16,56 | 16,73 | 0,40% | - |
| 26.03.2025 | 16,92 | 16,97 | 16,63 | 16,67 | -1,47% | - |
| 25.03.2025 | 16,99 | 17,03 | 16,83 | 16,91 | -0,47% | - |
| 24.03.2025 | 16,88 | 17,00 | 16,86 | 16,99 | 2,00% | - |
| 21.03.2025 | 16,68 | 16,68 | 16,55 | 16,66 | -0,01% | - |
| 20.03.2025 | 16,83 | 16,85 | 16,56 | 16,66 | -0,73% | 3,00 |
| 19.03.2025 | 16,53 | 16,85 | 16,52 | 16,78 | 1,62% | - |
| 18.03.2025 | 16,72 | 16,74 | 16,47 | 16,52 | -1,24% | - |
| 17.03.2025 | 16,73 | 16,78 | 16,61 | 16,72 | -0,12% | - |
| 14.03.2025 | 16,57 | 16,79 | 16,55 | 16,74 | 2,19% | - |
| 13.03.2025 | 16,54 | 16,62 | 16,31 | 16,39 | -0,80% | - |
| 12.03.2025 | 16,52 | 16,62 | 16,35 | 16,52 | 0,70% | 92,00 |
| 11.03.2025 | 16,39 | 16,66 | 16,30 | 16,40 | 0,03% | - |
| 10.03.2025 | 16,92 | 16,92 | 16,26 | 16,40 | -2,96% | 328,00 |
| 07.03.2025 | 16,72 | 16,95 | 16,66 | 16,90 | 0,95% | - |
| 06.03.2025 | 17,05 | 17,06 | 16,68 | 16,74 | -1,00% | 355,00 |
| 05.03.2025 | 17,37 | 17,37 | 16,72 | 16,91 | -1,35% | - |
| 04.03.2025 | 17,30 | 17,46 | 17,12 | 17,14 | -0,67% | 2.000,00 |
| 03.03.2025 | 17,88 | 17,88 | 17,21 | 17,26 | -2,73% | - |
| 28.02.2025 | 17,52 | 17,74 | 17,49 | 17,74 | 1,70% | 500,00 |
| 27.02.2025 | 17,64 | 17,73 | 17,44 | 17,44 | -0,68% | - |
| 26.02.2025 | 17,71 | 17,71 | 17,52 | 17,56 | 0,00% | - |
| 25.02.2025 | 17,83 | 17,83 | 17,39 | 17,56 | -1,22% | 121,00 |
| 24.02.2025 | 17,77 | 17,91 | 17,73 | 17,78 | 0,32% | - |
| 21.02.2025 | 17,88 | 17,95 | 17,71 | 17,72 | -0,84% | - |
| 20.02.2025 | 17,92 | 17,94 | 17,81 | 17,87 | -0,42% | - |
| 19.02.2025 | 18,02 | 18,03 | 17,88 | 17,95 | -0,26% | - |
| 18.02.2025 | 17,99 | 18,03 | 17,96 | 18,00 | 0,26% | - |
| 17.02.2025 | 17,91 | 17,96 | 17,90 | 17,95 | 0,46% | - |
| 14.02.2025 | 17,95 | 17,95 | 17,85 | 17,87 | -0,28% | - |
| 13.02.2025 | 17,85 | 17,93 | 17,80 | 17,92 | 0,60% | - |
| 12.02.2025 | 17,90 | 17,90 | 17,74 | 17,81 | -0,47% | - |