19,111€
1,14%
Echtzeitkurs Veritas - VERI ETF - Dachfonds (P)
Bid:
Ask:
Aktienkurse zum Veritas - VERI ETF - Dachfonds (P) Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 19,05 | 19,07 | 19,03 | 19,07 | 0,93% | - |
| 24.07.2026 | 18,86 | 19,00 | 18,84 | 18,90 | 0,25% | - |
| 23.07.2026 | 18,98 | 19,03 | 18,81 | 18,85 | -0,88% | 192,00 |
| 22.07.2026 | 19,17 | 19,17 | 18,95 | 19,02 | -0,90% | - |
| 21.07.2026 | 19,05 | 19,20 | 18,83 | 19,19 | 0,93% | 1.942,00 |
| 20.07.2026 | 18,95 | 19,07 | 18,93 | 19,01 | 0,38% | - |
| 17.07.2026 | 18,88 | 19,02 | 18,81 | 18,94 | -0,48% | - |
| 16.07.2026 | 19,16 | 19,18 | 19,01 | 19,03 | -0,49% | - |
| 15.07.2026 | 19,30 | 19,31 | 19,08 | 19,12 | -0,68% | - |
| 14.07.2026 | 19,14 | 19,27 | 19,06 | 19,25 | 0,78% | - |
| 13.07.2026 | 19,15 | 19,18 | 19,10 | 19,11 | 0,32% | - |
| 09.07.2026 | 19,05 | 19,07 | 19,04 | 19,05 | -0,77% | - |
| 07.07.2026 | 19,19 | 19,21 | 19,19 | 19,19 | -0,02% | - |
| 06.07.2026 | 19,25 | 19,30 | 19,20 | 19,20 | -0,24% | - |
| 03.07.2026 | 19,27 | 19,28 | 19,24 | 19,24 | 0,33% | - |
| 02.07.2026 | 19,19 | 19,33 | 19,12 | 19,18 | -0,16% | - |
| 01.07.2026 | 19,15 | 19,25 | 19,11 | 19,21 | 0,09% | - |
| 30.06.2026 | 19,30 | 19,31 | 19,07 | 19,19 | 0,33% | - |
| 26.06.2026 | 19,06 | 19,14 | 19,06 | 19,13 | -0,21% | - |
| 25.06.2026 | 19,20 | 19,35 | 19,17 | 19,17 | 0,13% | - |
| 24.06.2026 | 18,97 | 19,16 | 18,96 | 19,14 | -0,47% | - |
| 22.06.2026 | 19,16 | 19,33 | 19,05 | 19,24 | -0,37% | 67,00 |
| 19.06.2026 | 19,28 | 19,31 | 19,28 | 19,31 | 1,64% | - |
| 12.06.2026 | 19,04 | 19,04 | 18,99 | 19,00 | 1,01% | - |
| 11.06.2026 | 18,54 | 18,88 | 18,49 | 18,81 | 1,54% | 10,00 |
| 10.06.2026 | 18,78 | 18,79 | 18,52 | 18,52 | -2,74% | - |
| 05.06.2026 | 19,04 | 19,05 | 18,99 | 19,04 | 0,10% | - |
| 04.06.2026 | 19,00 | 19,03 | 18,94 | 19,02 | -0,70% | - |
| 03.06.2026 | 19,16 | 19,17 | 19,03 | 19,16 | 1,25% | 402,00 |
| 28.05.2026 | 18,92 | 18,92 | 18,92 | 18,92 | -0,42% | - |
| 27.05.2026 | 19,04 | 19,09 | 18,97 | 19,00 | 0,46% | - |
| 26.05.2026 | 18,96 | 18,96 | 18,91 | 18,91 | -0,47% | - |
| 25.05.2026 | 18,96 | 19,01 | 18,95 | 19,00 | 2,61% | - |
| 19.05.2026 | 18,62 | 18,70 | 18,50 | 18,52 | -0,59% | - |
| 18.05.2026 | 18,48 | 18,73 | 18,47 | 18,63 | -0,87% | - |
| 14.05.2026 | 18,68 | 18,81 | 18,66 | 18,79 | 1,30% | - |
| 11.05.2026 | 18,67 | 18,67 | 18,55 | 18,55 | 0,29% | - |
| 08.05.2026 | 18,52 | 18,53 | 18,49 | 18,50 | -0,36% | - |
| 07.05.2026 | 18,66 | 18,69 | 18,55 | 18,57 | 0,73% | - |
| 05.05.2026 | 18,24 | 18,45 | 18,23 | 18,43 | 0,43% | - |
| 04.05.2026 | 18,33 | 18,35 | 18,31 | 18,35 | 0,17% | - |
| 30.04.2026 | 18,09 | 18,32 | 18,08 | 18,32 | 1,09% | - |
| 29.04.2026 | 18,17 | 18,17 | 18,08 | 18,12 | 0,01% | - |
| 28.04.2026 | 18,23 | 18,23 | 18,08 | 18,12 | -0,51% | - |
| 27.04.2026 | 18,32 | 18,32 | 18,16 | 18,21 | -0,36% | - |
| 24.04.2026 | 18,13 | 18,32 | 18,08 | 18,28 | 0,44% | - |
| 23.04.2026 | 18,21 | 18,22 | 18,19 | 18,20 | 0,59% | - |
| 22.04.2026 | 18,11 | 18,12 | 18,08 | 18,09 | -0,15% | - |
| 21.04.2026 | 18,15 | 18,20 | 18,12 | 18,12 | 0,20% | - |
| 20.04.2026 | 18,14 | 18,14 | 18,06 | 18,08 | -0,12% | - |
| 17.04.2026 | 17,97 | 18,11 | 17,96 | 18,11 | 0,77% | - |
| 16.04.2026 | 18,00 | 18,01 | 17,88 | 17,97 | 0,14% | 119,00 |
| 15.04.2026 | 17,89 | 17,94 | 17,83 | 17,94 | 0,49% | - |
| 14.04.2026 | 17,85 | 17,88 | 17,73 | 17,86 | 0,18% | - |
| 13.04.2026 | 17,59 | 17,82 | 17,58 | 17,82 | 0,87% | - |
| 10.04.2026 | 17,66 | 17,74 | 17,65 | 17,67 | -1,17% | - |
| 09.04.2026 | 17,90 | 17,90 | 17,75 | 17,88 | -0,24% | - |
| 08.04.2026 | 18,01 | 18,07 | 17,86 | 17,92 | 2,09% | - |
| 07.04.2026 | 17,56 | 17,64 | 17,43 | 17,55 | 1,34% | - |
| 02.04.2026 | 17,32 | 17,35 | 17,31 | 17,32 | -3,54% | - |
| 01.04.2026 | 17,70 | 18,00 | 17,70 | 17,96 | 1,82% | 900,00 |
| 31.03.2026 | 17,55 | 17,68 | 17,50 | 17,64 | 1,37% | - |
| 30.03.2026 | 17,29 | 17,59 | 17,29 | 17,40 | 0,17% | - |
| 27.03.2026 | 17,39 | 17,39 | 17,37 | 17,37 | 0,24% | - |
| 26.03.2026 | 17,54 | 17,55 | 17,30 | 17,33 | -1,56% | - |
| 25.03.2026 | 17,61 | 17,69 | 17,53 | 17,60 | 0,27% | - |
| 24.03.2026 | 17,69 | 17,73 | 17,40 | 17,55 | 0,33% | - |
| 23.03.2026 | 17,24 | 17,69 | 17,20 | 17,50 | 0,51% | - |
| 20.03.2026 | 17,59 | 17,64 | 17,38 | 17,41 | -0,74% | - |
| 19.03.2026 | 17,57 | 17,65 | 17,47 | 17,54 | -0,35% | - |
| 18.03.2026 | 17,89 | 17,90 | 17,59 | 17,60 | -1,33% | - |
| 17.03.2026 | 17,79 | 17,84 | 17,78 | 17,83 | 0,44% | - |
| 16.03.2026 | 17,79 | 17,79 | 17,76 | 17,76 | 0,33% | - |
| 13.03.2026 | 17,65 | 17,91 | 17,58 | 17,70 | -0,59% | 2,00 |
| 12.03.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -0,44% | - |
| 11.03.2026 | 17,80 | 17,94 | 17,72 | 17,88 | 0,53% | - |
| 10.03.2026 | 17,96 | 18,06 | 17,72 | 17,79 | 0,45% | - |
| 09.03.2026 | 17,53 | 17,71 | 17,50 | 17,71 | -0,55% | - |
| 06.03.2026 | 17,98 | 18,00 | 17,73 | 17,80 | -0,22% | - |
| 05.03.2026 | 18,04 | 18,10 | 17,84 | 17,84 | -1,21% | - |
| 04.03.2026 | 17,74 | 18,07 | 17,72 | 18,06 | 1,09% | - |
| 03.03.2026 | 17,98 | 17,99 | 17,64 | 17,87 | -1,46% | - |
| 02.03.2026 | 17,92 | 18,14 | 17,84 | 18,13 | 0,28% | - |
| 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% | - |