17,968€
0,53%
Echtzeitkurs Veritas - VERI ETF - Dachfonds (P)
Bid:
Ask:
Aktienkurse zum Veritas - VERI ETF - Dachfonds (P) Fond
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.01.2025 | 17,93 | 17,97 | 17,92 | 17,96 | 0,48% | - |
21.01.2025 | 17,89 | 17,95 | 17,81 | 17,87 | -0,14% | - |
20.01.2025 | 17,93 | 17,93 | 17,86 | 17,90 | 0,27% | - |
17.01.2025 | 17,76 | 17,94 | 17,76 | 17,85 | 0,12% | - |
16.01.2025 | 17,78 | 17,88 | 17,60 | 17,83 | 0,66% | 200,00 |
15.01.2025 | 17,49 | 17,74 | 17,47 | 17,71 | 1,43% | - |
14.01.2025 | 17,62 | 17,66 | 17,40 | 17,46 | -0,70% | 150,00 |
13.01.2025 | 17,52 | 17,59 | 17,42 | 17,59 | 0,22% | - |
10.01.2025 | 17,71 | 17,72 | 17,51 | 17,55 | -0,93% | - |
09.01.2025 | 17,72 | 17,73 | 17,68 | 17,71 | -0,18% | - |
08.01.2025 | 17,76 | 17,80 | 17,66 | 17,74 | 0,05% | - |
07.01.2025 | 17,81 | 17,92 | 17,71 | 17,74 | -0,47% | - |
06.01.2025 | 17,96 | 17,96 | 17,79 | 17,82 | 0,30% | 286,00 |
03.01.2025 | 17,69 | 17,86 | 17,65 | 17,77 | 0,58% | - |
02.01.2025 | 17,62 | 17,78 | 17,59 | 17,66 | 0,08% | 36,00 |
30.12.2024 | 17,68 | 17,69 | 17,56 | 17,65 | -0,36% | 115,00 |
27.12.2024 | 18,02 | 18,03 | 17,63 | 17,71 | -0,63% | - |
23.12.2024 | 17,86 | 17,86 | 17,63 | 17,82 | 1,36% | 500,00 |
20.12.2024 | 17,87 | 17,87 | 17,40 | 17,58 | -0,85% | 50,00 |
19.12.2024 | 17,60 | 17,94 | 17,58 | 17,74 | 0,49% | - |
18.12.2024 | 17,91 | 17,97 | 17,62 | 17,65 | -1,45% | - |
17.12.2024 | 17,93 | 17,93 | 17,87 | 17,91 | -0,16% | - |
16.12.2024 | 17,90 | 17,97 | 17,81 | 17,94 | 0,21% | 430,00 |
13.12.2024 | 17,99 | 18,00 | 17,88 | 17,90 | -0,43% | - |
12.12.2024 | 18,05 | 18,05 | 17,92 | 17,98 | -0,52% | 5,00 |
11.12.2024 | 17,85 | 18,07 | 17,85 | 18,07 | 1,34% | - |
10.12.2024 | 17,88 | 17,91 | 17,83 | 17,83 | -0,40% | 443,00 |
09.12.2024 | 17,98 | 18,01 | 17,89 | 17,90 | -0,36% | - |
06.12.2024 | 17,89 | 18,00 | 17,88 | 17,97 | 0,39% | - |
05.12.2024 | 17,95 | 17,96 | 17,89 | 17,90 | -0,36% | - |
04.12.2024 | 17,95 | 18,06 | 17,89 | 17,96 | 0,14% | 8,00 |
03.12.2024 | 17,83 | 17,94 | 17,81 | 17,94 | 0,81% | - |
02.12.2024 | 17,70 | 17,81 | 17,57 | 17,79 | 0,84% | 50,00 |
29.11.2024 | 17,59 | 17,67 | 17,49 | 17,65 | 0,32% | - |
28.11.2024 | 17,62 | 17,64 | 17,57 | 17,59 | 0,16% | - |
27.11.2024 | 17,70 | 17,70 | 17,54 | 17,56 | -0,80% | 121,00 |
26.11.2024 | 17,73 | 17,73 | 17,63 | 17,70 | -0,08% | - |
25.11.2024 | 17,70 | 17,78 | 17,69 | 17,72 | 0,28% | - |
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 |