17,664€
-0,50%
Echtzeitkurs Veritas - VERI ETF - Dachfonds (P)
Bid:
Ask:
Aktienkurse zum Veritas - VERI ETF - Dachfonds (P) Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.08.2025 | 17,36 | 17,36 | 17,29 | 17,32 | -0,13% | - |
| 22.08.2025 | 17,16 | 17,37 | 17,13 | 17,34 | 1,01% | - |
| 21.08.2025 | 17,25 | 17,26 | 17,12 | 17,17 | -0,45% | - |
| 20.08.2025 | 17,22 | 17,27 | 17,15 | 17,25 | 0,14% | - |
| 19.08.2025 | 17,30 | 17,32 | 17,22 | 17,22 | -0,45% | - |
| 18.08.2025 | 17,29 | 17,31 | 17,26 | 17,30 | 0,14% | - |
| 15.08.2025 | 17,34 | 17,34 | 17,27 | 17,28 | -0,03% | - |
| 14.08.2025 | 17,25 | 17,28 | 17,22 | 17,28 | 0,12% | - |
| 13.08.2025 | 17,33 | 17,34 | 17,23 | 17,26 | -0,28% | - |
| 12.08.2025 | 17,18 | 17,31 | 17,16 | 17,31 | 0,99% | - |
| 11.08.2025 | 17,22 | 17,23 | 17,14 | 17,14 | -0,28% | - |
| 08.08.2025 | 17,15 | 17,20 | 17,13 | 17,19 | 0,58% | - |
| 07.08.2025 | 17,09 | 17,20 | 17,06 | 17,09 | 0,14% | - |
| 06.08.2025 | 17,07 | 17,07 | 16,94 | 17,07 | 0,29% | 3,00 |
| 05.08.2025 | 17,15 | 17,15 | 16,98 | 17,02 | -0,40% | - |
| 04.08.2025 | 17,01 | 17,09 | 16,98 | 17,09 | 0,72% | - |
| 01.08.2025 | 17,15 | 17,15 | 16,94 | 16,96 | -1,18% | - |
| 31.07.2025 | 17,38 | 17,40 | 17,17 | 17,17 | -0,44% | - |
| 30.07.2025 | 17,20 | 17,28 | 17,17 | 17,24 | 0,44% | - |
| 29.07.2025 | 17,18 | 17,24 | 17,16 | 17,17 | 0,18% | - |
| 28.07.2025 | 17,20 | 17,20 | 17,13 | 17,14 | 0,08% | - |
| 25.07.2025 | 17,09 | 17,13 | 17,06 | 17,12 | 0,20% | - |
| 24.07.2025 | 17,13 | 17,13 | 17,07 | 17,09 | 0,08% | - |
| 23.07.2025 | 17,08 | 17,11 | 17,04 | 17,07 | 0,47% | - |
| 22.07.2025 | 16,96 | 17,03 | 16,93 | 16,99 | 0,27% | - |
| 21.07.2025 | 16,96 | 17,01 | 16,95 | 16,95 | 0,03% | - |
| 18.07.2025 | 16,91 | 16,97 | 16,86 | 16,94 | 0,37% | - |
| 17.07.2025 | 17,00 | 17,04 | 16,79 | 16,88 | 0,16% | - |
| 16.07.2025 | 16,83 | 16,92 | 16,70 | 16,85 | -0,04% | - |
| 15.07.2025 | 16,96 | 16,98 | 16,86 | 16,86 | -0,37% | - |
| 14.07.2025 | 16,85 | 16,93 | 16,73 | 16,92 | 0,14% | 149,00 |
| 11.07.2025 | 16,91 | 16,92 | 16,82 | 16,90 | -0,22% | 1,00 |
| 10.07.2025 | 16,92 | 16,96 | 16,88 | 16,94 | -0,14% | - |
| 09.07.2025 | 16,87 | 16,97 | 16,86 | 16,96 | 0,51% | - |
| 08.07.2025 | 16,86 | 16,91 | 16,83 | 16,87 | 0,20% | - |
| 07.07.2025 | 16,86 | 16,92 | 16,80 | 16,84 | 0,05% | - |
| 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% | - |