HVB Open End Quanto Index Zertifikat bezogen auf den onemarkets TecUSA 100 Index
[WKN: HB02NZ | ISIN: DE000HB02NZ4]
Aktienkurse
23.565,630€
-0,26%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |