HVB Open End Quanto Index Zertifikat bezogen auf den onemarkets TecUSA 100 Index
[WKN: HB02NZ | ISIN: DE000HB02NZ4]
Aktienkurse
20.476,100€
1,31%
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 |
|---|---|---|---|---|---|---|
| 25.10.2024 | 20.244,21 | 20.562,40 | 20.239,26 | 20.355,77 | 0,61% | - |
| 24.10.2024 | 20.130,17 | 20.259,69 | 20.117,80 | 20.232,74 | 0,83% | - |
| 23.10.2024 | 20.353,01 | 20.377,84 | 19.933,65 | 20.065,33 | -1,57% | - |
| 22.10.2024 | 20.318,03 | 20.444,39 | 20.218,51 | 20.384,60 | 0,10% | - |
| 21.10.2024 | 20.313,94 | 20.393,98 | 20.194,05 | 20.363,98 | 0,20% | - |
| 18.10.2024 | 20.218,33 | 20.363,66 | 20.214,15 | 20.323,02 | 0,62% | - |
| 17.10.2024 | 20.169,44 | 20.375,63 | 20.161,85 | 20.198,00 | 0,09% | - |
| 16.10.2024 | 20.195,68 | 20.206,56 | 20.039,86 | 20.180,73 | 0,05% | - |
| 15.10.2024 | 20.441,35 | 20.482,31 | 20.081,55 | 20.170,90 | -1,32% | - |
| 14.10.2024 | 20.265,04 | 20.495,66 | 20.259,99 | 20.439,84 | 0,84% | - |
| 11.10.2024 | 20.236,31 | 20.312,68 | 20.138,21 | 20.269,93 | 0,17% | - |
| 10.10.2024 | 20.233,91 | 20.308,36 | 20.117,16 | 20.236,51 | -0,17% | - |
| 09.10.2024 | 20.066,28 | 20.290,55 | 20.036,15 | 20.271,40 | 0,82% | - |
| 08.10.2024 | 19.790,02 | 20.137,43 | 19.763,11 | 20.107,09 | 1,57% | - |
| 07.10.2024 | 20.002,67 | 20.018,84 | 19.758,60 | 19.796,63 | -1,18% | - |
| 04.10.2024 | 19.803,89 | 20.048,51 | 19.772,09 | 20.034,00 | 1,22% | - |
| 03.10.2024 | 19.760,29 | 19.904,32 | 19.673,92 | 19.793,40 | -0,07% | - |
| 02.10.2024 | 19.716,07 | 19.880,52 | 19.633,30 | 19.806,67 | 0,19% | - |
| 01.10.2024 | 20.043,08 | 20.080,35 | 19.615,25 | 19.768,65 | -1,41% | - |
| 30.09.2024 | 19.983,66 | 20.073,24 | 19.850,08 | 20.050,52 | 0,21% | - |
| 27.09.2024 | 20.112,23 | 20.171,86 | 19.965,55 | 20.008,31 | -0,59% | - |
| 26.09.2024 | 20.135,67 | 20.246,31 | 19.969,66 | 20.127,78 | 0,76% | - |
| 25.09.2024 | 19.884,06 | 20.046,78 | 19.865,36 | 19.975,77 | 0,16% | - |
| 24.09.2024 | 19.864,66 | 19.984,35 | 19.733,16 | 19.943,50 | 0,47% | - |
| 23.09.2024 | 19.852,47 | 19.893,18 | 19.737,77 | 19.849,34 | 0,29% | - |
| 20.09.2024 | 19.826,42 | 19.846,26 | 19.628,18 | 19.791,70 | -0,25% | - |
| 19.09.2024 | 19.528,68 | 19.955,30 | 19.517,45 | 19.842,12 | 3,03% | - |
| 18.09.2024 | 19.459,57 | 19.543,67 | 19.248,85 | 19.257,94 | -0,87% | - |
| 17.09.2024 | 19.433,80 | 19.596,13 | 19.335,37 | 19.427,61 | 0,00% | - |
| 16.09.2024 | 19.512,84 | 19.540,18 | 19.293,79 | 19.427,68 | -0,44% | - |
| 13.09.2024 | 19.431,66 | 19.556,89 | 19.389,47 | 19.513,56 | 0,46% | - |
| 12.09.2024 | 19.291,78 | 19.457,12 | 19.168,64 | 19.423,99 | 0,86% | - |
| 11.09.2024 | 18.739,70 | 19.267,52 | 18.528,37 | 19.257,83 | 2,23% | - |
| 10.09.2024 | 18.598,34 | 18.845,91 | 18.566,70 | 18.837,96 | 0,96% | - |
| 09.09.2024 | 18.504,77 | 18.695,61 | 18.468,10 | 18.658,59 | 1,30% | - |
| 06.09.2024 | 18.875,77 | 18.943,93 | 18.397,40 | 18.418,94 | -2,52% | - |
| 05.09.2024 | 18.909,74 | 19.103,89 | 18.805,15 | 18.894,84 | -0,12% | - |
| 04.09.2024 | 18.879,46 | 19.068,63 | 18.806,92 | 18.917,84 | -0,22% | - |
| 03.09.2024 | 19.532,84 | 19.589,57 | 18.866,46 | 18.959,13 | -3,18% | - |
| 02.09.2024 | 19.546,38 | 19.604,92 | 19.484,66 | 19.581,63 | 0,03% | - |
| 30.08.2024 | 19.377,09 | 19.576,96 | 19.322,90 | 19.576,16 | 1,26% | - |
| 29.08.2024 | 19.306,51 | 19.624,97 | 19.267,84 | 19.333,42 | -0,08% | - |
| 28.08.2024 | 19.579,66 | 19.612,16 | 19.218,22 | 19.347,95 | -1,22% | - |
| 27.08.2024 | 19.536,92 | 19.622,19 | 19.373,39 | 19.586,18 | 0,34% | - |
| 26.08.2024 | 19.711,16 | 19.757,54 | 19.436,70 | 19.520,02 | -1,00% | - |
| 23.08.2024 | 19.578,76 | 19.822,00 | 19.522,37 | 19.716,56 | 1,12% | - |
| 22.08.2024 | 19.808,56 | 19.934,94 | 19.458,44 | 19.497,73 | -1,64% | - |
| 21.08.2024 | 19.741,50 | 19.889,30 | 19.689,64 | 19.822,44 | 0,54% | - |
| 20.08.2024 | 19.787,40 | 19.833,81 | 19.652,78 | 19.715,44 | -0,25% | - |
| 19.08.2024 | 19.499,39 | 19.765,88 | 19.443,25 | 19.764,27 | 1,35% | - |
| 16.08.2024 | 19.548,79 | 19.560,57 | 19.374,28 | 19.501,07 | 0,07% | - |
| 15.08.2024 | 19.065,91 | 19.503,36 | 19.010,29 | 19.487,93 | 2,47% | - |
| 14.08.2024 | 19.011,29 | 19.103,61 | 18.832,65 | 19.018,14 | 0,04% | - |
| 13.08.2024 | 18.591,34 | 19.010,04 | 18.532,31 | 19.010,04 | 2,42% | - |
| 12.08.2024 | 18.531,93 | 18.661,99 | 18.428,79 | 18.561,09 | 0,27% | - |
| 09.08.2024 | 18.406,06 | 18.565,57 | 18.305,83 | 18.510,68 | 0,49% | - |
| 08.08.2024 | 17.826,41 | 18.444,48 | 17.778,06 | 18.419,75 | 3,11% | - |
| 07.08.2024 | 18.212,35 | 18.443,52 | 17.847,00 | 17.864,92 | -1,13% | - |
| 06.08.2024 | 18.166,41 | 18.368,21 | 17.862,92 | 18.069,11 | 0,98% | - |
| 05.08.2024 | 17.716,78 | 18.171,63 | 17.487,90 | 17.893,66 | -2,94% | - |
| 02.08.2024 | 18.695,30 | 18.713,81 | 18.270,42 | 18.435,79 | -2,36% | - |
| 01.08.2024 | 19.495,21 | 19.537,02 | 18.732,81 | 18.881,49 | -2,50% | - |
| 31.07.2024 | 18.952,37 | 19.430,39 | 18.945,12 | 19.365,20 | 3,05% | - |
| 30.07.2024 | 19.057,48 | 19.172,16 | 18.665,64 | 18.792,64 | -1,42% | - |
| 29.07.2024 | 19.139,06 | 19.226,49 | 18.972,64 | 19.064,01 | 0,18% | - |
| 26.07.2024 | 18.907,34 | 19.144,51 | 18.894,45 | 19.029,07 | 1,07% | - |
| 25.07.2024 | 19.070,04 | 19.228,51 | 18.730,99 | 18.827,44 | -1,07% | - |
| 24.07.2024 | 19.634,30 | 19.644,51 | 19.016,30 | 19.030,21 | -3,66% | - |
| 23.07.2024 | 19.784,85 | 19.908,67 | 19.735,04 | 19.752,88 | -0,39% | - |
| 22.07.2024 | 19.584,83 | 19.868,66 | 19.572,62 | 19.831,03 | 1,59% | - |
| 19.07.2024 | 19.763,29 | 19.789,62 | 19.476,85 | 19.520,49 | -0,87% | - |
| 18.07.2024 | 19.863,04 | 19.916,58 | 19.574,37 | 19.691,85 | -0,56% | - |
| 17.07.2024 | 20.344,42 | 20.345,87 | 19.797,27 | 19.803,39 | -2,90% | - |
| 16.07.2024 | 20.429,45 | 20.482,92 | 20.268,28 | 20.395,84 | 0,00% | - |
| 15.07.2024 | 20.365,26 | 20.591,05 | 20.307,26 | 20.396,58 | 0,42% | - |
| 12.07.2024 | 20.226,97 | 20.529,74 | 20.182,71 | 20.310,60 | -1,64% | - |
| 11.07.2024 | 20.649,89 | 20.649,89 | 20.649,89 | 20.649,89 | 0,84% | - |
| 10.07.2024 | 20.477,49 | 20.477,49 | 20.477,49 | 20.477,49 | -0,06% | - |
| 09.07.2024 | 20.496,89 | 20.508,56 | 20.488,84 | 20.488,84 | 0,43% | - |
| 08.07.2024 | 20.386,72 | 20.419,00 | 20.386,72 | 20.401,17 | 1,21% | - |
| 04.07.2024 | 20.195,57 | 20.195,57 | 20.151,69 | 20.157,72 | 0,60% | - |
| 03.07.2024 | 20.038,39 | 20.038,39 | 20.038,39 | 20.038,39 | 1,57% | - |
| 02.07.2024 | 19.728,90 | 19.728,90 | 19.728,90 | 19.728,90 | 0,24% | - |
| 01.07.2024 | 19.695,21 | 19.695,21 | 19.681,04 | 19.681,04 | -0,90% | - |
| 28.06.2024 | 19.847,91 | 19.860,27 | 19.847,91 | 19.860,27 | 0,77% | - |
| 27.06.2024 | 19.708,24 | 19.708,24 | 19.708,24 | 19.708,24 | -0,04% | - |
| 26.06.2024 | 19.716,63 | 19.716,63 | 19.716,63 | 19.716,63 | 1,03% | - |
| 25.06.2024 | 19.514,99 | 19.514,99 | 19.514,99 | 19.514,99 | -1,07% | - |
| 24.06.2024 | 19.719,55 | 19.725,33 | 19.719,55 | 19.725,33 | -0,01% | - |
| 21.06.2024 | 19.715,92 | 19.727,12 | 19.715,92 | 19.727,12 | -0,77% | - |
| 20.06.2024 | 19.880,90 | 19.880,90 | 19.880,90 | 19.880,90 | -0,27% | - |
| 19.06.2024 | 19.922,88 | 19.934,88 | 19.922,88 | 19.934,88 | 0,12% | - |
| 18.06.2024 | 19.916,32 | 19.930,77 | 19.911,27 | 19.911,27 | 1,36% | - |
| 17.06.2024 | 19.667,34 | 19.667,34 | 19.643,36 | 19.643,36 | 0,42% | - |
| 14.06.2024 | 19.547,71 | 19.560,65 | 19.547,71 | 19.560,65 | -0,32% | - |
| 13.06.2024 | 19.623,64 | 19.623,64 | 19.623,64 | 19.623,64 | 2,01% | - |
| 12.06.2024 | 19.236,65 | 19.236,65 | 19.236,65 | 19.236,65 | 1,30% | - |
| 11.06.2024 | 19.011,59 | 19.011,59 | 18.989,41 | 18.989,41 | 0,09% | - |
| 10.06.2024 | 18.988,80 | 18.988,80 | 18.972,43 | 18.972,43 | -0,40% | - |
| 07.06.2024 | 19.036,55 | 19.047,76 | 19.034,26 | 19.047,76 | 0,11% | - |