HVB Open End Quanto Index Zertifikat bezogen auf den onemarkets TecUSA 100 Index
[WKN: HB02NZ | ISIN: DE000HB02NZ4]
Aktienkurse
25.186,130€
-1,87%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.10.2025 | 25.204,63 | 25.423,50 | 25.182,13 | 25.399,13 | 1,13% | - |
| 23.10.2025 | 24.926,00 | 25.139,13 | 24.792,50 | 25.115,75 | 0,96% | - |
| 22.10.2025 | 25.149,25 | 25.188,12 | 24.660,00 | 24.877,88 | -1,14% | - |
| 21.10.2025 | 25.146,00 | 25.194,00 | 25.054,25 | 25.163,75 | 0,93% | - |
| 20.10.2025 | 24.957,63 | 25.199,88 | 24.887,38 | 24.931,50 | 0,42% | - |
| 17.10.2025 | 24.501,25 | 24.892,13 | 24.252,50 | 24.827,50 | 0,89% | - |
| 16.10.2025 | 24.790,50 | 25.012,13 | 24.480,00 | 24.607,63 | -0,68% | - |
| 15.10.2025 | 24.711,00 | 24.946,38 | 24.497,75 | 24.776,88 | 0,85% | - |
| 14.10.2025 | 24.541,63 | 24.779,25 | 24.259,13 | 24.568,50 | -0,78% | - |
| 13.10.2025 | 24.660,50 | 24.788,00 | 24.555,38 | 24.761,13 | 2,24% | - |
| 10.10.2025 | 25.148,25 | 25.201,63 | 24.207,88 | 24.218,13 | -3,48% | - |
| 09.10.2025 | 25.166,15 | 25.176,15 | 24.970,77 | 25.091,65 | -0,09% | - |
| 08.10.2025 | 24.870,75 | 25.125,88 | 24.837,63 | 25.115,50 | 1,06% | - |
| 07.10.2025 | 24.976,00 | 25.079,00 | 24.791,00 | 24.850,88 | -0,59% | - |
| 06.10.2025 | 24.888,13 | 25.052,75 | 24.848,25 | 24.999,13 | 0,88% | - |
| 03.10.2025 | 24.956,13 | 24.982,88 | 24.714,88 | 24.781,13 | -0,48% | - |
| 02.10.2025 | 24.860,00 | 24.967,88 | 24.784,13 | 24.899,88 | 0,36% | - |
| 01.10.2025 | 24.552,50 | 24.823,00 | 24.423,63 | 24.809,75 | 0,64% | - |
| 30.09.2025 | 24.621,75 | 24.664,63 | 24.513,38 | 24.650,88 | 0,10% | - |
| 29.09.2025 | 24.606,88 | 24.753,88 | 24.568,13 | 24.625,88 | 0,55% | - |
| 26.09.2025 | 24.391,63 | 24.522,38 | 24.296,87 | 24.491,63 | 0,40% | - |
| 25.09.2025 | 24.528,25 | 24.533,63 | 24.195,75 | 24.393,13 | -0,38% | - |
| 24.09.2025 | 24.629,00 | 24.680,75 | 24.398,63 | 24.485,38 | -0,40% | - |
| 23.09.2025 | 24.765,75 | 24.789,88 | 24.545,00 | 24.584,38 | -0,71% | - |
| 22.09.2025 | 24.602,88 | 24.786,50 | 24.510,75 | 24.760,38 | 0,71% | - |
| 19.09.2025 | 24.463,38 | 24.595,50 | 24.413,13 | 24.585,00 | 0,45% | - |
| 18.09.2025 | 24.367,38 | 24.567,88 | 24.340,63 | 24.473,75 | 1,01% | - |
| 17.09.2025 | 24.274,70 | 24.305,58 | 23.999,25 | 24.229,37 | -0,24% | - |
| 16.09.2025 | 24.348,13 | 24.394,25 | 24.251,13 | 24.288,50 | 0,86% | - |
| 15.09.2025 | 24.131,88 | 24.297,75 | 24.067,87 | 24.080,88 | -0,13% | - |
| 12.09.2025 | 24.016,63 | 24.141,88 | 23.954,25 | 24.111,62 | 0,42% | - |
| 11.09.2025 | 23.864,45 | 24.025,82 | 23.860,95 | 24.011,70 | 0,85% | - |
| 10.09.2025 | 23.897,75 | 23.992,38 | 23.765,63 | 23.808,38 | -0,19% | - |
| 09.09.2025 | 23.808,38 | 23.863,25 | 23.705,50 | 23.854,13 | 0,32% | - |
| 08.09.2025 | 23.705,25 | 23.859,50 | 23.703,38 | 23.778,75 | 0,52% | - |
| 05.09.2025 | 23.727,25 | 23.864,38 | 23.469,50 | 23.655,63 | 0,12% | - |
| 04.09.2025 | 23.435,88 | 23.638,00 | 23.372,00 | 23.627,13 | 0,90% | - |
| 03.09.2025 | 23.280,50 | 23.489,37 | 23.274,75 | 23.417,13 | 0,78% | - |
| 02.09.2025 | 23.370,50 | 23.413,00 | 22.989,63 | 23.235,63 | -0,77% | - |
| 01.09.2025 | 23.355,25 | 23.464,37 | 23.330,25 | 23.415,42 | 0,02% | - |
| 29.08.2025 | 23.670,63 | 23.679,50 | 23.348,63 | 23.410,63 | -1,28% | - |
| 28.08.2025 | 23.485,25 | 23.746,25 | 23.485,25 | 23.714,38 | 0,55% | - |
| 27.08.2025 | 23.540,63 | 23.597,13 | 23.434,63 | 23.585,50 | 0,23% | - |
| 26.08.2025 | 23.412,13 | 23.536,13 | 23.354,63 | 23.530,88 | 0,45% | - |