HVB Open End Quanto Index Zertifikat bezogen auf den onemarkets TecUSA 100 Index
[WKN: HB02NZ | ISIN: DE000HB02NZ4]
Aktienkurse
24.995,500€
1,69%
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 |
|---|---|---|---|---|---|---|
| 20.11.2025 | 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% | - |
| 25.08.2025 | 23.496,38 | 23.548,37 | 23.379,75 | 23.425,13 | -0,28% | - |
| 22.08.2025 | 23.113,25 | 23.574,88 | 23.006,25 | 23.489,88 | 1,50% | - |
| 21.08.2025 | 23.265,75 | 23.292,62 | 23.045,38 | 23.142,25 | -0,48% | - |
| 20.08.2025 | 23.289,38 | 23.375,75 | 22.960,63 | 23.253,88 | -0,61% | - |
| 19.08.2025 | 23.657,13 | 23.724,37 | 23.346,88 | 23.396,63 | -1,33% | - |
| 18.08.2025 | 23.770,38 | 23.770,38 | 23.638,50 | 23.712,75 | -0,01% | - |
| 15.08.2025 | 23.849,13 | 23.869,38 | 23.645,63 | 23.714,38 | -0,53% | - |
| 14.08.2025 | 23.816,00 | 23.910,88 | 23.703,50 | 23.840,00 | -0,05% | - |
| 13.08.2025 | 23.856,87 | 23.973,50 | 23.795,12 | 23.851,25 | 0,04% | - |
| 12.08.2025 | 23.533,38 | 23.849,63 | 23.513,13 | 23.842,00 | 1,35% | - |
| 11.08.2025 | 23.643,25 | 23.703,63 | 23.487,63 | 23.524,88 | -0,36% | - |
| 08.08.2025 | 23.405,13 | 23.618,38 | 23.405,13 | 23.609,75 | 0,94% | - |
| 07.08.2025 | 23.375,13 | 23.563,63 | 23.224,37 | 23.389,12 | 0,32% | - |
| 06.08.2025 | 23.074,88 | 23.332,63 | 22.999,38 | 23.315,13 | 1,27% | - |
| 05.08.2025 | 23.248,25 | 23.291,00 | 23.003,63 | 23.022,62 | -0,69% | - |
| 04.08.2025 | 22.868,25 | 23.193,25 | 22.837,50 | 23.182,25 | 1,86% | - |
| 01.08.2025 | 23.168,50 | 23.173,25 | 22.669,25 | 22.759,75 | -2,09% | - |
| 31.07.2025 | 23.670,50 | 23.716,00 | 23.178,50 | 23.245,25 | -0,48% | - |
| 30.07.2025 | 23.373,88 | 23.457,38 | 23.231,25 | 23.357,13 | 0,14% | - |
| 29.07.2025 | 23.417,00 | 23.521,00 | 23.292,63 | 23.325,38 | -0,13% | - |
| 28.07.2025 | 23.440,50 | 23.449,88 | 23.305,75 | 23.355,25 | 0,30% | - |
| 25.07.2025 | 23.266,25 | 23.335,00 | 23.190,38 | 23.284,75 | 0,22% | - |
| 24.07.2025 | 23.232,38 | 23.281,13 | 23.155,88 | 23.234,75 | 0,31% | - |
| 23.07.2025 | 23.104,75 | 23.176,63 | 23.003,13 | 23.163,25 | 0,38% | - |
| 22.07.2025 | 23.164,25 | 23.197,88 | 22.964,50 | 23.076,37 | -0,49% | - |
| 21.07.2025 | 23.115,63 | 23.271,13 | 23.072,25 | 23.191,13 | 0,56% | - |
| 18.07.2025 | 23.143,00 | 23.154,75 | 23.010,00 | 23.063,00 | -0,16% | - |
| 17.07.2025 | 22.925,25 | 23.116,87 | 22.905,88 | 23.099,13 | 0,82% | - |
| 16.07.2025 | 22.839,13 | 22.935,88 | 22.673,75 | 22.912,25 | 0,13% | - |
| 15.07.2025 | 22.979,13 | 23.053,00 | 22.882,88 | 22.882,88 | 0,07% | - |
| 14.07.2025 | 22.668,00 | 22.898,13 | 22.637,88 | 22.867,00 | 0,39% | - |
| 11.07.2025 | 22.764,20 | 22.841,95 | 22.674,45 | 22.777,95 | -0,23% | - |
| 10.07.2025 | 22.811,13 | 22.907,63 | 22.721,63 | 22.829,88 | -0,17% | - |
| 09.07.2025 | 22.688,25 | 22.926,75 | 22.661,88 | 22.868,88 | 0,69% | - |
| 08.07.2025 | 22.744,13 | 22.784,75 | 22.658,25 | 22.712,13 | 0,07% | - |
| 07.07.2025 | 22.753,88 | 22.811,75 | 22.595,13 | 22.696,63 | -0,05% | - |
| 04.07.2025 | 22.805,75 | 22.805,75 | 22.689,00 | 22.708,00 | -0,67% | - |