HVB Open End Quanto Index Zertifikat bezogen auf den onemarkets TecUSA 100 Index
[WKN: HB02NZ | ISIN: DE000HB02NZ4]
Aktienkurse
22.734,000€
0,33%
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 |
|---|---|---|---|---|---|---|
| 04.07.2025 | 22.805,75 | 22.805,75 | 22.689,00 | 22.708,00 | -0,67% | - |
| 03.07.2025 | 22.675,37 | 22.900,38 | 22.632,13 | 22.860,38 | 0,97% | - |
| 02.07.2025 | 22.568,63 | 22.654,13 | 22.386,50 | 22.639,75 | 0,67% | - |
| 01.07.2025 | 22.644,88 | 22.662,25 | 22.396,25 | 22.488,25 | -0,87% | - |
| 30.06.2025 | 22.671,50 | 22.726,63 | 22.577,63 | 22.685,50 | 0,65% | - |
| 27.06.2025 | 22.499,38 | 22.609,50 | 22.390,87 | 22.538,25 | 0,28% | - |
| 26.06.2025 | 22.301,88 | 22.483,50 | 22.270,00 | 22.475,88 | 1,03% | - |
| 25.06.2025 | 22.213,13 | 22.333,62 | 22.179,88 | 22.246,50 | 0,19% | - |
| 24.06.2025 | 22.082,00 | 22.233,75 | 22.038,87 | 22.205,00 | 1,59% | - |
| 23.06.2025 | 21.588,13 | 21.876,00 | 21.530,63 | 21.857,37 | 1,06% | - |
| 20.06.2025 | 21.706,63 | 21.908,25 | 21.546,00 | 21.628,88 | -0,42% | - |
| 19.06.2025 | 21.630,75 | 21.719,69 | 21.452,88 | 21.719,69 | -0,03% | - |
| 18.06.2025 | 21.763,25 | 21.871,12 | 21.667,13 | 21.726,75 | 0,02% | - |
| 17.06.2025 | 21.854,75 | 21.900,00 | 21.684,87 | 21.721,37 | -0,98% | - |
| 16.06.2025 | 21.713,50 | 21.987,88 | 21.699,88 | 21.937,00 | 1,39% | - |
| 13.06.2025 | 21.556,88 | 21.837,63 | 21.550,88 | 21.636,37 | -1,28% | - |
| 12.06.2025 | 21.804,75 | 21.961,62 | 21.698,87 | 21.916,38 | 0,21% | - |
| 11.06.2025 | 21.864,38 | 22.072,38 | 21.773,88 | 21.870,00 | -0,33% | - |
| 10.06.2025 | 21.806,38 | 21.969,75 | 21.713,38 | 21.943,50 | 0,68% | - |
| 09.06.2025 | 21.724,88 | 21.860,13 | 21.709,13 | 21.794,88 | 0,18% | - |
| 06.06.2025 | 21.624,25 | 21.839,25 | 21.598,75 | 21.755,13 | 0,96% | - |
| 05.06.2025 | 21.700,00 | 21.897,75 | 21.477,50 | 21.549,13 | -0,84% | - |
| 04.06.2025 | 21.668,75 | 21.768,50 | 21.611,25 | 21.732,75 | 0,30% | - |
| 03.06.2025 | 21.432,88 | 21.726,63 | 21.368,13 | 21.667,37 | 0,76% | - |
| 02.06.2025 | 21.194,75 | 21.507,00 | 21.130,25 | 21.504,13 | 0,81% | - |
| 30.05.2025 | 21.349,50 | 21.387,00 | 21.031,88 | 21.330,88 | -0,19% | - |
| 29.05.2025 | 21.728,25 | 21.811,25 | 21.257,50 | 21.371,00 | 0,22% | - |
| 28.05.2025 | 21.402,13 | 21.514,12 | 21.302,63 | 21.323,37 | -0,40% | - |
| 27.05.2025 | 21.159,00 | 21.437,13 | 21.147,00 | 21.409,50 | 0,81% | - |
| 26.05.2025 | 21.147,50 | 21.243,25 | 20.915,65 | 21.237,00 | 1,54% | - |
| 23.05.2025 | 21.089,25 | 21.173,25 | 20.686,75 | 20.915,87 | -0,94% | - |
| 22.05.2025 | 21.135,25 | 21.275,63 | 20.981,25 | 21.113,87 | 0,12% | - |
| 21.05.2025 | 21.265,38 | 21.492,88 | 21.010,13 | 21.088,13 | -1,37% | - |
| 20.05.2025 | 21.338,45 | 21.415,57 | 21.238,33 | 21.380,83 | -0,38% | - |
| 19.05.2025 | 21.179,13 | 21.475,25 | 21.044,88 | 21.463,13 | 0,14% | - |
| 16.05.2025 | 21.312,00 | 21.433,00 | 21.247,75 | 21.433,00 | 0,48% | - |
| 15.05.2025 | 21.257,25 | 21.452,50 | 21.117,50 | 21.330,88 | 0,05% | - |
| 14.05.2025 | 21.243,13 | 21.343,63 | 21.165,88 | 21.319,38 | 0,55% | - |
| 13.05.2025 | 20.786,50 | 21.272,38 | 20.753,50 | 21.203,38 | 1,58% | - |
| 12.05.2025 | 20.475,13 | 20.912,63 | 20.465,38 | 20.873,38 | 4,07% | - |
| 09.05.2025 | 20.117,00 | 20.199,75 | 19.981,75 | 20.057,38 | -0,04% | - |
| 08.05.2025 | 20.068,63 | 20.254,75 | 19.901,00 | 20.065,75 | 1,01% | - |
| 07.05.2025 | 19.894,88 | 19.965,50 | 19.599,00 | 19.865,88 | 0,20% | - |
| 06.05.2025 | 19.836,80 | 19.937,05 | 19.657,17 | 19.826,18 | -0,66% | - |
| 05.05.2025 | 19.986,25 | 20.097,75 | 19.877,63 | 19.957,88 | -0,70% | - |
| 02.05.2025 | 19.844,38 | 20.179,13 | 19.768,13 | 20.098,00 | 2,83% | - |
| 30.04.2025 | 19.496,50 | 19.609,13 | 19.009,63 | 19.545,63 | 0,01% | - |
| 29.04.2025 | 19.427,75 | 19.584,75 | 19.278,50 | 19.543,12 | 0,54% | - |
| 28.04.2025 | 19.321,38 | 19.520,13 | 19.158,50 | 19.439,00 | 0,07% | - |
| 25.04.2025 | 19.299,25 | 19.443,38 | 19.108,25 | 19.425,88 | 1,08% | - |
| 24.04.2025 | 18.615,13 | 19.228,75 | 18.488,75 | 19.217,88 | 2,80% | - |
| 23.04.2025 | 18.625,38 | 19.053,50 | 18.606,75 | 18.695,13 | 2,28% | - |
| 22.04.2025 | 17.881,50 | 18.406,63 | 17.881,50 | 18.278,63 | 0,10% | - |
| 17.04.2025 | 18.415,25 | 18.523,37 | 18.140,12 | 18.259,50 | -0,03% | - |
| 16.04.2025 | 18.401,58 | 18.724,25 | 18.008,38 | 18.265,13 | -3,01% | - |
| 15.04.2025 | 18.769,77 | 19.008,77 | 18.700,27 | 18.832,64 | 0,21% | - |
| 14.04.2025 | 18.950,63 | 19.113,13 | 18.604,27 | 18.792,77 | 0,69% | - |
| 11.04.2025 | 18.632,67 | 18.731,79 | 18.151,54 | 18.664,29 | 1,79% | - |
| 10.04.2025 | 18.993,16 | 19.032,91 | 17.776,41 | 18.335,79 | -4,21% | - |
| 09.04.2025 | 16.758,29 | 19.240,21 | 16.736,08 | 19.141,33 | 11,89% | - |
| 08.04.2025 | 17.599,00 | 18.206,66 | 16.836,91 | 17.107,29 | -1,89% | - |
| 07.04.2025 | 16.680,25 | 18.219,77 | 16.351,75 | 17.436,65 | 0,39% | - |
| 04.04.2025 | 18.501,58 | 18.509,96 | 17.359,25 | 17.369,37 | -6,16% | - |
| 03.04.2025 | 18.860,90 | 19.001,77 | 18.508,65 | 18.508,90 | -5,50% | - |
| 02.04.2025 | 19.379,27 | 19.714,15 | 19.147,65 | 19.586,14 | 0,79% | - |
| 01.04.2025 | 19.193,15 | 19.468,52 | 19.092,27 | 19.432,14 | 0,90% | - |
| 31.03.2025 | 19.050,64 | 19.313,51 | 18.808,64 | 19.259,02 | -0,05% | - |
| 28.03.2025 | 19.743,87 | 19.781,87 | 19.235,49 | 19.269,24 | -2,64% | - |
| 27.03.2025 | 19.924,88 | 19.999,93 | 19.744,06 | 19.790,94 | -0,68% | - |
| 26.03.2025 | 20.275,90 | 20.296,90 | 19.852,25 | 19.926,25 | -1,79% | - |
| 25.03.2025 | 20.155,15 | 20.292,65 | 20.093,40 | 20.289,40 | 0,60% | - |
| 24.03.2025 | 19.941,15 | 20.202,39 | 19.940,02 | 20.168,77 | 2,10% | - |
| 21.03.2025 | 19.687,97 | 19.764,98 | 19.402,60 | 19.754,22 | 0,45% | - |
| 20.03.2025 | 19.831,65 | 19.891,40 | 19.528,50 | 19.666,40 | -0,39% | - |
| 19.03.2025 | 19.514,61 | 19.930,25 | 19.449,36 | 19.744,38 | 1,31% | - |
| 18.03.2025 | 19.755,88 | 19.823,25 | 19.393,58 | 19.489,58 | -1,65% | - |
| 17.03.2025 | 19.560,13 | 19.941,89 | 19.546,63 | 19.816,77 | 0,64% | - |
| 14.03.2025 | 19.386,64 | 19.725,77 | 19.356,14 | 19.691,27 | 2,44% | - |
| 13.03.2025 | 19.469,00 | 19.613,38 | 19.155,50 | 19.222,38 | -1,89% | - |
| 12.03.2025 | 19.383,13 | 19.745,80 | 19.370,88 | 19.593,05 | -2,16% | - |
| 10.03.2025 | 20.026,50 | 20.026,50 | 20.026,50 | 20.026,50 | -0,03% | - |
| 07.03.2025 | 20.032,31 | 20.032,31 | 20.032,31 | 20.032,31 | -1,89% | - |
| 06.03.2025 | 20.317,75 | 20.417,37 | 20.317,75 | 20.417,37 | -0,47% | - |
| 05.03.2025 | 20.513,88 | 20.513,88 | 20.513,88 | 20.513,88 | 1,13% | - |
| 04.03.2025 | 20.246,88 | 20.283,95 | 20.246,88 | 20.283,95 | -2,98% | - |
| 03.03.2025 | 21.025,13 | 21.025,13 | 20.906,00 | 20.906,00 | 1,44% | - |
| 28.02.2025 | 20.608,50 | 20.608,50 | 20.608,50 | 20.608,50 | -3,07% | - |
| 27.02.2025 | 21.262,25 | 21.262,25 | 21.262,25 | 21.262,25 | -0,06% | - |
| 26.02.2025 | 21.373,00 | 21.373,00 | 21.088,50 | 21.275,38 | -2,06% | - |
| 24.02.2025 | 21.724,50 | 21.724,50 | 21.722,50 | 21.722,50 | -1,66% | - |
| 21.02.2025 | 22.089,13 | 22.089,13 | 22.089,13 | 22.089,13 | 0,03% | - |
| 20.02.2025 | 22.081,75 | 22.081,75 | 22.081,75 | 22.081,75 | -0,48% | - |
| 19.02.2025 | 22.187,75 | 22.187,75 | 22.187,75 | 22.187,75 | -0,17% | - |
| 18.02.2025 | 22.245,25 | 22.245,25 | 22.226,25 | 22.226,25 | 0,25% | - |
| 17.02.2025 | 22.190,85 | 22.190,85 | 22.170,75 | 22.170,75 | 0,46% | - |
| 14.02.2025 | 22.069,00 | 22.069,00 | 22.069,00 | 22.069,00 | 1,24% | - |
| 13.02.2025 | 21.800,75 | 21.800,75 | 21.798,50 | 21.798,50 | 0,53% | - |
| 12.02.2025 | 21.701,25 | 21.701,25 | 21.684,13 | 21.684,13 | -0,07% | - |
| 11.02.2025 | 21.680,25 | 21.699,38 | 21.680,25 | 21.699,38 | 0,42% | - |
| 10.02.2025 | 21.609,38 | 21.609,38 | 21.609,38 | 21.609,38 | -0,74% | - |