HVB Open End Quanto Index Zertifikat bezogen auf den onemarkets TecUSA 100 Index
[WKN: HB02NZ | ISIN: DE000HB02NZ4]
Aktienkurse
24.200,500€
-0,30%
Echtzeit-Aktienkurs HVB Open End Quanto Index Zertifikat bezogen auf den onemarkets TecUSA 100 Index
Bid:
Ask:
Aktienkurse zur HVB Open End Quanto Index Zertifikat bezogen auf den onemarkets TecUSA 100 Index Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 24.308,38 | 24.404,50 | 23.764,00 | 23.853,00 | -2,16% | - |
| 19.03.2026 | 24.401,75 | 24.475,50 | 24.119,75 | 24.379,50 | -0,42% | - |
| 18.03.2026 | 24.957,13 | 24.971,50 | 24.482,63 | 24.482,63 | -1,20% | - |
| 17.03.2026 | 24.526,63 | 24.885,00 | 24.517,25 | 24.780,50 | 0,57% | - |
| 16.03.2026 | 24.554,50 | 24.794,88 | 24.471,00 | 24.639,63 | 1,09% | - |
| 13.03.2026 | 24.466,75 | 24.787,25 | 24.335,25 | 24.374,75 | -0,66% | - |
| 12.03.2026 | 24.795,62 | 24.910,50 | 24.530,00 | 24.536,38 | -1,72% | - |
| 11.03.2026 | 25.027,63 | 25.153,75 | 24.857,13 | 24.966,75 | 0,10% | - |
| 10.03.2026 | 24.921,00 | 25.193,12 | 24.873,25 | 24.942,25 | -0,18% | - |
| 09.03.2026 | 24.228,63 | 25.028,25 | 24.190,00 | 24.986,63 | 1,43% | - |
| 06.03.2026 | 25.074,13 | 25.107,75 | 24.578,63 | 24.633,38 | -1,32% | - |
| 05.03.2026 | 25.058,38 | 25.173,50 | 24.743,63 | 24.962,87 | -0,58% | - |
| 04.03.2026 | 24.532,75 | 25.181,37 | 24.503,75 | 25.108,75 | 1,38% | - |
| 03.03.2026 | 24.716,63 | 24.815,50 | 24.322,13 | 24.766,88 | -0,88% | - |
| 02.03.2026 | 24.554,37 | 25.063,75 | 24.440,88 | 24.988,00 | 0,28% | - |
| 27.02.2026 | 25.003,63 | 25.056,25 | 24.741,00 | 24.918,88 | -0,47% | - |
| 26.02.2026 | 25.287,50 | 25.371,88 | 24.830,25 | 25.037,75 | -1,21% | - |
| 25.02.2026 | 24.996,13 | 25.349,00 | 24.973,63 | 25.343,25 | 1,47% | - |
| 24.02.2026 | 24.788,50 | 25.023,38 | 24.652,75 | 24.977,13 | 1,18% | - |
| 23.02.2026 | 24.819,25 | 24.984,38 | 24.619,88 | 24.686,50 | -1,25% | - |
| 20.02.2026 | 24.886,00 | 25.078,25 | 24.632,88 | 24.998,13 | 0,81% | - |
| 19.02.2026 | 24.959,88 | 24.991,13 | 24.688,00 | 24.797,88 | -0,50% | - |
| 18.02.2026 | 24.761,75 | 25.067,38 | 24.700,50 | 24.923,38 | 0,94% | - |
| 17.02.2026 | 24.564,75 | 24.825,25 | 24.386,37 | 24.692,13 | -0,16% | - |
| 16.02.2026 | 24.765,75 | 24.858,13 | 24.608,50 | 24.732,73 | 0,10% | - |
| 13.02.2026 | 24.651,38 | 24.918,75 | 24.510,87 | 24.708,38 | -0,12% | - |
| 12.02.2026 | 25.242,63 | 25.339,50 | 24.707,75 | 24.739,00 | -1,91% | - |
| 11.02.2026 | 25.189,00 | 25.384,88 | 24.985,38 | 25.220,63 | 0,18% | - |
| 10.02.2026 | 25.228,75 | 25.362,75 | 25.146,88 | 25.176,13 | -0,40% | - |
| 09.02.2026 | 25.046,25 | 25.345,13 | 24.879,12 | 25.276,00 | 0,71% | - |
| 06.02.2026 | 24.456,63 | 25.131,75 | 24.406,63 | 25.098,50 | 2,23% | - |
| 05.02.2026 | 24.972,88 | 25.022,12 | 24.458,00 | 24.552,00 | -1,52% | - |
| 04.02.2026 | 25.374,25 | 25.414,87 | 24.686,13 | 24.930,88 | -1,63% | - |
| 03.02.2026 | 25.887,88 | 25.923,63 | 25.116,25 | 25.345,13 | -1,57% | - |
| 02.02.2026 | 25.159,13 | 25.844,38 | 25.131,50 | 25.749,00 | 1,08% | - |
| 30.01.2026 | 25.647,63 | 25.820,75 | 25.456,38 | 25.474,13 | -1,59% | - |
| 29.01.2026 | 26.139,38 | 26.162,37 | 25.422,00 | 25.885,00 | -0,65% | - |
| 28.01.2026 | 26.182,00 | 26.211,63 | 25.983,88 | 26.053,87 | 0,31% | - |
| 27.01.2026 | 25.881,50 | 25.992,50 | 25.797,88 | 25.974,25 | 0,89% | - |
| 26.01.2026 | 25.553,25 | 25.806,75 | 25.462,50 | 25.744,13 | 0,58% | - |
| 23.01.2026 | 25.575,50 | 25.713,82 | 25.411,25 | 25.596,70 | 0,51% | - |
| 22.01.2026 | 25.412,50 | 25.608,00 | 25.367,63 | 25.466,13 | 0,51% | - |
| 21.01.2026 | 25.070,25 | 25.519,25 | 24.896,50 | 25.338,00 | 1,44% | - |
| 20.01.2026 | 25.156,00 | 25.286,75 | 24.958,25 | 24.979,38 | -2,15% | - |
| 19.01.2026 | 25.240,13 | 25.529,26 | 25.100,13 | 25.529,26 | -0,11% | - |
| 16.01.2026 | 25.675,38 | 25.733,13 | 25.443,12 | 25.557,25 | 0,04% | - |
| 15.01.2026 | 25.542,75 | 25.795,75 | 25.521,25 | 25.546,00 | 0,45% | - |
| 14.01.2026 | 25.702,75 | 25.720,63 | 25.263,63 | 25.432,50 | -1,13% | - |
| 13.01.2026 | 25.750,08 | 25.883,88 | 25.643,75 | 25.723,63 | -0,33% | - |
| 12.01.2026 | 25.555,33 | 25.855,83 | 25.472,45 | 25.809,95 | 0,08% | - |
| 09.01.2026 | 25.517,38 | 25.815,25 | 25.453,00 | 25.790,12 | 1,07% | - |
| 08.01.2026 | 25.534,50 | 25.643,50 | 25.400,00 | 25.516,88 | -0,56% | - |
| 07.01.2026 | 25.590,88 | 25.819,25 | 25.551,62 | 25.660,63 | 0,04% | - |
| 06.01.2026 | 25.489,13 | 25.658,13 | 25.356,62 | 25.649,50 | 0,96% | - |
| 05.01.2026 | 25.313,63 | 25.514,13 | 25.263,63 | 25.404,50 | 0,72% | - |
| 02.01.2026 | 25.439,37 | 25.595,00 | 25.064,00 | 25.223,63 | -1,10% | - |
| 30.12.2025 | 25.512,50 | 25.541,63 | 25.474,88 | 25.503,13 | -0,07% | - |
| 29.12.2025 | 25.590,75 | 25.597,38 | 25.426,88 | 25.521,38 | -0,14% | - |
| 23.12.2025 | 25.427,63 | 25.574,13 | 25.370,25 | 25.557,88 | 0,42% | - |
| 22.12.2025 | 25.445,07 | 25.548,32 | 25.390,57 | 25.450,58 | 0,51% | - |
| 19.12.2025 | 25.063,18 | 25.350,30 | 25.027,68 | 25.322,30 | 0,99% | - |
| 18.12.2025 | 24.744,55 | 25.163,30 | 24.744,55 | 25.075,30 | 1,51% | - |
| 17.12.2025 | 25.133,25 | 25.251,25 | 24.667,00 | 24.701,63 | -1,68% | - |
| 16.12.2025 | 24.878,25 | 25.184,50 | 24.816,63 | 25.122,75 | 0,09% | - |
| 15.12.2025 | 25.278,63 | 25.402,75 | 25.029,13 | 25.099,88 | -0,31% | - |
| 12.12.2025 | 25.661,00 | 25.669,63 | 25.101,88 | 25.176,75 | -1,97% | - |
| 11.12.2025 | 25.485,63 | 25.706,75 | 25.381,37 | 25.682,13 | -0,51% | - |
| 10.12.2025 | 25.675,00 | 25.837,75 | 25.505,88 | 25.813,25 | 0,54% | - |
| 09.12.2025 | 25.653,75 | 25.705,75 | 25.533,88 | 25.675,75 | 0,40% | - |
| 08.12.2025 | 25.747,75 | 25.826,00 | 25.534,00 | 25.572,25 | -0,42% | - |
| 05.12.2025 | 25.670,50 | 25.827,25 | 25.542,75 | 25.678,88 | 0,59% | - |
| 04.12.2025 | 25.614,13 | 25.692,75 | 25.454,00 | 25.528,13 | -0,32% | - |
| 03.12.2025 | 25.612,13 | 25.642,63 | 25.382,63 | 25.609,00 | 0,13% | - |
| 02.12.2025 | 25.326,75 | 25.627,00 | 25.285,50 | 25.576,63 | 0,97% | - |
| 01.12.2025 | 25.210,00 | 25.438,38 | 25.153,50 | 25.330,88 | -0,10% | - |
| 28.11.2025 | 25.329,38 | 25.382,38 | 25.280,63 | 25.355,25 | 0,45% | - |
| 27.11.2025 | 25.246,25 | 25.269,50 | 25.229,88 | 25.241,38 | -0,09% | - |
| 26.11.2025 | 25.152,13 | 25.314,00 | 25.061,00 | 25.263,88 | 0,79% | - |
| 25.11.2025 | 24.835,13 | 25.073,00 | 24.543,25 | 25.066,50 | 0,75% | - |
| 24.11.2025 | 24.409,75 | 24.927,38 | 24.299,25 | 24.880,37 | 2,51% | - |
| 21.11.2025 | 24.097,13 | 24.521,13 | 23.831,50 | 24.271,88 | 0,83% | - |
| 20.11.2025 | 25.097,63 | 25.229,50 | 24.028,25 | 24.071,50 | -2,30% | - |
| 19.11.2025 | 24.478,13 | 24.909,00 | 24.436,75 | 24.637,50 | 0,25% | - |
| 18.11.2025 | 24.576,13 | 24.781,13 | 24.310,62 | 24.576,63 | -0,90% | - |
| 17.11.2025 | 25.161,50 | 25.277,88 | 24.656,00 | 24.799,25 | -0,87% | - |
| 14.11.2025 | 24.969,62 | 25.202,13 | 24.541,88 | 25.015,75 | 0,21% | - |
| 13.11.2025 | 25.614,70 | 25.627,08 | 24.911,95 | 24.964,45 | -2,16% | - |
| 12.11.2025 | 25.679,20 | 25.734,70 | 25.394,83 | 25.515,08 | -0,18% | - |
| 11.11.2025 | 25.584,00 | 25.596,88 | 25.385,38 | 25.561,00 | -0,22% | - |
| 10.11.2025 | 25.377,63 | 25.659,88 | 25.355,00 | 25.616,25 | 2,31% | - |
| 07.11.2025 | 25.226,13 | 25.247,75 | 24.605,63 | 25.037,62 | -0,41% | - |
| 06.11.2025 | 25.572,38 | 25.711,63 | 25.094,63 | 25.141,13 | -2,12% | - |
| 05.11.2025 | 25.414,50 | 25.762,50 | 25.292,25 | 25.684,50 | 0,69% | - |
| 04.11.2025 | 25.659,25 | 25.772,63 | 25.459,00 | 25.508,00 | -1,77% | - |
| 03.11.2025 | 25.921,50 | 26.141,88 | 25.894,38 | 25.967,38 | 0,43% | - |
| 31.10.2025 | 26.028,38 | 26.138,13 | 25.759,00 | 25.855,37 | -0,58% | - |
| 30.10.2025 | 26.086,50 | 26.154,88 | 25.718,50 | 26.007,25 | -0,33% | - |
| 29.10.2025 | 26.141,38 | 26.206,00 | 25.918,75 | 26.094,63 | 0,24% | - |
| 28.10.2025 | 25.824,75 | 26.091,88 | 25.805,50 | 26.033,25 | 0,65% | - |
| 27.10.2025 | 25.642,63 | 25.865,25 | 25.629,63 | 25.865,00 | 1,83% | - |