HVB Open End Quanto Index Zertifikat bezogen auf den onemarkets TecUSA 100 Index
[WKN: HB02NZ | ISIN: DE000HB02NZ4]
Aktienkurse
19.415,750€
1,15%
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 |
|---|---|---|---|---|---|---|
| 28.04.2025 | 19.321,38 | 19.437,25 | 19.321,38 | 19.420,00 | -0,03% | - |
| 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% | - |
| 07.02.2025 | 21.769,88 | 21.769,88 | 21.769,88 | 21.769,88 | 0,22% | - |
| 06.02.2025 | 21.731,88 | 21.731,88 | 21.712,63 | 21.722,50 | 1,66% | - |
| 05.02.2025 | 21.367,25 | 21.367,25 | 21.367,25 | 21.367,25 | 0,28% | - |
| 04.02.2025 | 21.307,13 | 21.307,13 | 21.307,13 | 21.307,13 | 1,52% | - |
| 03.02.2025 | 20.987,88 | 20.987,88 | 20.987,88 | 20.987,88 | -3,12% | - |
| 31.01.2025 | 21.659,00 | 21.664,38 | 21.659,00 | 21.664,38 | 0,81% | - |
| 30.01.2025 | 21.513,50 | 21.513,50 | 21.489,25 | 21.489,25 | -0,25% | - |
| 29.01.2025 | 21.544,00 | 21.544,00 | 21.544,00 | 21.544,00 | 1,70% | - |
| 28.01.2025 | 21.262,75 | 21.262,75 | 21.175,13 | 21.183,38 | -3,05% | - |
| 24.01.2025 | 21.862,63 | 21.866,88 | 21.850,13 | 21.850,13 | 0,24% | - |
| 23.01.2025 | 21.794,75 | 21.814,00 | 21.794,75 | 21.798,62 | 0,40% | - |
| 22.01.2025 | 21.712,25 | 21.712,25 | 21.712,25 | 21.712,25 | 1,10% | - |
| 21.01.2025 | 21.456,75 | 21.475,50 | 21.456,75 | 21.475,50 | 0,16% | - |
| 20.01.2025 | 21.450,50 | 21.450,50 | 21.441,15 | 21.441,15 | 1,44% | - |
| 17.01.2025 | 21.135,88 | 21.135,88 | 21.135,88 | 21.135,88 | -0,78% | - |
| 16.01.2025 | 21.301,13 | 21.301,25 | 21.301,13 | 21.301,25 | 2,40% | - |
| 15.01.2025 | 20.802,88 | 20.802,88 | 20.802,88 | 20.802,88 | -0,36% | - |
| 14.01.2025 | 20.878,88 | 20.878,88 | 20.878,88 | 20.878,88 | 0,76% | - |
| 13.01.2025 | 20.746,00 | 20.746,00 | 20.721,88 | 20.721,88 | -1,64% | - |
| 10.01.2025 | 21.067,38 | 21.067,38 | 21.067,38 | 21.067,38 | -0,32% | - |
| 09.01.2025 | 21.134,88 | 21.134,88 | 21.134,88 | 21.134,88 | -0,36% | - |
| 08.01.2025 | 21.211,88 | 21.211,88 | 21.210,88 | 21.210,88 | -1,49% | - |
| 07.01.2025 | 21.531,88 | 21.531,88 | 21.531,88 | 21.531,88 | 0,84% | - |
| 06.01.2025 | 21.353,13 | 21.353,13 | 21.353,13 | 21.353,13 | 1,50% | - |
| 03.01.2025 | 21.037,25 | 21.037,25 | 21.037,25 | 21.037,25 | -0,72% | - |
| 02.01.2025 | 21.189,75 | 21.189,75 | 21.189,75 | 21.189,75 | -0,94% | - |
| 30.12.2024 | 21.405,88 | 21.405,88 | 21.390,38 | 21.390,38 | -1,31% | - |
| 27.12.2024 | 21.673,38 | 21.673,38 | 21.673,38 | 21.673,38 | 1,48% | - |
| 23.12.2024 | 20.824,13 | 21.388,88 | 20.824,13 | 21.357,12 | 0,56% | - |
| 19.12.2024 | 21.255,63 | 21.255,63 | 21.238,88 | 21.238,88 | -3,62% | - |
| 18.12.2024 | 22.036,38 | 22.036,38 | 22.036,38 | 22.036,38 | -0,09% | - |
| 17.12.2024 | 21.815,26 | 22.055,36 | 21.815,26 | 22.055,36 | 0,91% | - |
| 13.12.2024 | 21.676,22 | 21.856,34 | 21.676,22 | 21.856,34 | 0,77% | - |
| 12.12.2024 | 21.719,46 | 21.719,46 | 21.688,66 | 21.688,66 | 1,13% | - |
| 11.12.2024 | 21.446,07 | 21.446,07 | 21.446,07 | 21.446,07 | -0,05% | - |
| 10.12.2024 | 21.467,29 | 21.467,29 | 21.455,77 | 21.455,77 | -0,66% | - |
| 09.12.2024 | 21.599,15 | 21.599,15 | 21.599,15 | 21.599,15 | 0,20% | - |
| 06.12.2024 | 21.422,32 | 21.556,35 | 21.422,32 | 21.556,35 | 0,42% | - |
| 05.12.2024 | 21.466,08 | 21.466,08 | 21.466,08 | 21.466,08 | 0,18% | - |
| 04.12.2024 | 21.339,10 | 21.427,24 | 21.339,10 | 21.427,24 | 1,15% | - |
| 03.12.2024 | 21.152,27 | 21.182,79 | 21.152,27 | 21.182,79 | 0,25% | - |
| 02.12.2024 | 20.940,84 | 21.130,17 | 20.940,84 | 21.130,17 | 1,51% | - |
| 29.11.2024 | 20.815,13 | 20.815,13 | 20.815,13 | 20.815,13 | 0,07% | - |
| 28.11.2024 | 20.789,95 | 20.802,78 | 20.789,95 | 20.801,52 | -0,56% | - |
| 27.11.2024 | 20.926,50 | 20.926,50 | 20.918,01 | 20.918,01 | -0,08% | - |
| 26.11.2024 | 20.935,66 | 20.935,66 | 20.935,66 | 20.935,66 | 0,16% | - |
| 25.11.2024 | 20.901,86 | 20.901,86 | 20.901,86 | 20.901,86 | 1,04% | - |
| 22.11.2024 | 20.690,35 | 20.690,35 | 20.687,30 | 20.687,30 | 0,34% | - |