HVB Open End Quanto Index Zertifikat bezogen auf den onemarkets TecUSA 100 Index
[WKN: HB02NZ | ISIN: DE000HB02NZ4]
Aktienkurse
30.122,630€
-0,06%
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 |
|---|---|---|---|---|---|---|
| 18.06.2026 | 30.041,62 | 30.434,88 | 30.022,50 | 30.415,63 | 2,58% | - |
| 17.06.2026 | 30.187,50 | 30.278,13 | 29.633,88 | 29.649,37 | -1,18% | - |
| 16.06.2026 | 30.500,12 | 30.665,50 | 29.993,88 | 30.002,75 | -1,63% | - |
| 15.06.2026 | 30.221,88 | 30.591,00 | 30.192,50 | 30.499,88 | 3,00% | - |
| 12.06.2026 | 29.369,88 | 29.735,13 | 29.217,63 | 29.610,12 | 0,54% | - |
| 11.06.2026 | 28.717,13 | 29.512,13 | 28.565,50 | 29.450,00 | 3,03% | - |
| 10.06.2026 | 28.912,38 | 29.220,13 | 28.471,50 | 28.584,38 | -1,55% | - |
| 09.06.2026 | 29.615,13 | 29.818,00 | 28.200,96 | 29.034,75 | -1,23% | - |
| 08.06.2026 | 29.008,75 | 29.711,87 | 28.983,25 | 29.397,38 | 0,01% | - |
| 05.06.2026 | 30.133,00 | 30.213,25 | 29.325,00 | 29.394,00 | -3,65% | - |
| 04.06.2026 | 30.445,38 | 30.560,00 | 30.116,88 | 30.507,13 | -0,25% | - |
| 03.06.2026 | 30.654,00 | 30.759,75 | 30.462,38 | 30.584,50 | -0,22% | - |
| 02.06.2026 | 30.437,62 | 30.661,75 | 30.377,62 | 30.651,88 | 0,44% | - |
| 01.06.2026 | 30.533,25 | 30.641,00 | 30.243,38 | 30.517,13 | 0,48% | - |
| 29.05.2026 | 30.250,88 | 30.477,63 | 30.210,50 | 30.370,75 | 0,38% | - |
| 28.05.2026 | 29.853,50 | 30.279,88 | 29.813,63 | 30.255,38 | 0,94% | - |
| 27.05.2026 | 30.048,00 | 30.314,25 | 29.825,13 | 29.974,13 | -0,19% | - |
| 26.05.2026 | 29.743,00 | 30.055,62 | 29.686,50 | 30.030,50 | 0,48% | - |
| 25.05.2026 | 29.881,88 | 29.917,25 | 29.817,50 | 29.886,75 | 1,36% | - |
| 22.05.2026 | 29.465,38 | 29.665,75 | 29.362,37 | 29.485,25 | 0,47% | - |
| 21.05.2026 | 29.287,38 | 29.473,75 | 29.053,13 | 29.347,50 | 0,32% | - |
| 20.05.2026 | 28.896,38 | 29.295,38 | 28.880,38 | 29.252,75 | 1,35% | - |
| 19.05.2026 | 28.847,88 | 29.040,50 | 28.579,88 | 28.862,50 | -0,53% | - |
| 18.05.2026 | 28.954,88 | 29.335,13 | 28.733,00 | 29.015,25 | -0,42% | - |
| 15.05.2026 | 29.177,37 | 29.393,38 | 29.004,63 | 29.136,75 | -1,59% | - |
| 14.05.2026 | 29.517,37 | 29.689,12 | 29.357,88 | 29.608,63 | 0,76% | - |
| 13.05.2026 | 29.197,63 | 29.470,25 | 28.986,63 | 29.385,00 | 1,06% | - |
| 12.05.2026 | 29.190,00 | 29.197,25 | 28.646,25 | 29.077,38 | -0,71% | - |
| 11.05.2026 | 29.224,38 | 29.378,25 | 29.151,25 | 29.285,75 | 0,20% | - |
| 08.05.2026 | 28.694,63 | 29.229,00 | 28.679,75 | 29.227,50 | 2,33% | - |
| 07.05.2026 | 28.616,88 | 28.835,75 | 28.451,75 | 28.563,38 | -0,04% | - |
| 06.05.2026 | 28.253,38 | 28.589,13 | 28.190,38 | 28.575,63 | 1,88% | - |
| 05.05.2026 | 27.747,25 | 28.077,50 | 27.709,00 | 28.048,75 | 1,44% | - |
| 04.05.2026 | 27.824,00 | 27.836,38 | 27.511,88 | 27.650,63 | 0,65% | - |
| 30.04.2026 | 27.104,13 | 27.502,50 | 27.047,50 | 27.472,13 | 1,09% | - |
| 29.04.2026 | 27.175,13 | 27.213,50 | 27.008,25 | 27.176,63 | 0,49% | - |
| 28.04.2026 | 27.223,13 | 27.247,63 | 26.882,00 | 27.044,38 | -0,94% | - |
| 27.04.2026 | 27.308,13 | 27.360,75 | 27.162,75 | 27.301,12 | 0,05% | - |
| 24.04.2026 | 26.954,25 | 27.318,25 | 26.933,12 | 27.287,25 | 1,81% | - |
| 23.04.2026 | 26.842,00 | 27.017,12 | 26.546,00 | 26.801,00 | -0,44% | - |
| 22.04.2026 | 26.688,63 | 26.926,63 | 26.643,50 | 26.919,50 | 0,69% | - |
| 21.04.2026 | 26.684,75 | 26.758,00 | 26.412,50 | 26.734,50 | 0,59% | - |
| 20.04.2026 | 26.497,00 | 26.676,00 | 26.426,00 | 26.576,75 | -0,13% | - |
| 17.04.2026 | 26.313,88 | 26.728,88 | 26.294,25 | 26.612,63 | 1,09% | - |
| 16.04.2026 | 26.303,13 | 26.405,00 | 26.122,88 | 26.326,13 | 0,51% | - |
| 15.04.2026 | 25.826,25 | 26.202,75 | 25.780,00 | 26.191,75 | 1,51% | - |
| 14.04.2026 | 25.418,88 | 25.839,50 | 25.408,88 | 25.802,88 | 1,75% | - |
| 13.04.2026 | 24.927,88 | 25.362,00 | 24.921,38 | 25.359,13 | 0,96% | - |
| 10.04.2026 | 25.097,12 | 25.225,63 | 25.039,13 | 25.117,00 | 0,10% | - |
| 09.04.2026 | 24.867,50 | 25.094,63 | 24.787,75 | 25.093,00 | 1,06% | - |
| 08.04.2026 | 25.019,88 | 25.086,00 | 24.770,25 | 24.829,63 | 2,80% | - |
| 07.04.2026 | 24.060,88 | 24.254,00 | 23.779,25 | 24.152,25 | 0,76% | - |
| 02.04.2026 | 23.591,87 | 24.077,38 | 23.491,63 | 23.969,88 | -0,23% | - |
| 01.04.2026 | 23.867,50 | 24.169,75 | 23.826,50 | 24.024,25 | 1,32% | - |
| 31.03.2026 | 23.127,88 | 23.724,75 | 23.058,50 | 23.710,25 | 3,28% | - |
| 30.03.2026 | 23.155,38 | 23.346,63 | 22.845,25 | 22.957,25 | -0,68% | - |
| 27.03.2026 | 23.706,25 | 23.712,75 | 23.103,88 | 23.115,50 | -2,14% | - |
| 26.03.2026 | 24.095,50 | 24.103,75 | 23.608,50 | 23.621,13 | -2,33% | - |
| 25.03.2026 | 24.172,88 | 24.339,87 | 24.093,13 | 24.184,25 | 0,55% | - |
| 24.03.2026 | 24.179,38 | 24.299,25 | 23.937,75 | 24.051,75 | -0,83% | - |
| 23.03.2026 | 23.660,13 | 24.559,13 | 23.580,38 | 24.254,00 | 1,68% | - |
| 20.03.2026 | 24.308,38 | 24.404,50 | 23.764,00 | 23.853,00 | -2,16% | - |
| 19.03.2026 | 24.401,75 | 24.475,50 | 24.119,75 | 24.379,50 | -0,42% | - |
| 18.03.2026 | 24.957,13 | 24.971,50 | 24.482,63 | 24.482,63 | -1,20% | - |
| 17.03.2026 | 24.526,63 | 24.885,00 | 24.517,25 | 24.780,50 | 0,57% | - |
| 16.03.2026 | 24.554,50 | 24.794,88 | 24.471,00 | 24.639,63 | 1,09% | - |
| 13.03.2026 | 24.466,75 | 24.787,25 | 24.335,25 | 24.374,75 | -0,66% | - |
| 12.03.2026 | 24.795,62 | 24.910,50 | 24.530,00 | 24.536,38 | -1,72% | - |
| 11.03.2026 | 25.027,63 | 25.153,75 | 24.857,13 | 24.966,75 | 0,10% | - |
| 10.03.2026 | 24.921,00 | 25.193,12 | 24.873,25 | 24.942,25 | -0,18% | - |
| 09.03.2026 | 24.228,63 | 25.028,25 | 24.190,00 | 24.986,63 | 1,43% | - |
| 06.03.2026 | 25.074,13 | 25.107,75 | 24.578,63 | 24.633,38 | -1,32% | - |
| 05.03.2026 | 25.058,38 | 25.173,50 | 24.743,63 | 24.962,87 | -0,58% | - |
| 04.03.2026 | 24.532,75 | 25.181,37 | 24.503,75 | 25.108,75 | 1,38% | - |
| 03.03.2026 | 24.716,63 | 24.815,50 | 24.322,13 | 24.766,88 | -0,88% | - |
| 02.03.2026 | 24.554,37 | 25.063,75 | 24.440,88 | 24.988,00 | 0,28% | - |
| 27.02.2026 | 25.003,63 | 25.056,25 | 24.741,00 | 24.918,88 | -0,47% | - |
| 26.02.2026 | 25.287,50 | 25.371,88 | 24.830,25 | 25.037,75 | -1,21% | - |
| 25.02.2026 | 24.996,13 | 25.349,00 | 24.973,63 | 25.343,25 | 1,47% | - |
| 24.02.2026 | 24.788,50 | 25.023,38 | 24.652,75 | 24.977,13 | 1,18% | - |
| 23.02.2026 | 24.819,25 | 24.984,38 | 24.619,88 | 24.686,50 | -1,25% | - |
| 20.02.2026 | 24.886,00 | 25.078,25 | 24.632,88 | 24.998,13 | 0,81% | - |
| 19.02.2026 | 24.959,88 | 24.991,13 | 24.688,00 | 24.797,88 | -0,50% | - |
| 18.02.2026 | 24.761,75 | 25.067,38 | 24.700,50 | 24.923,38 | 0,94% | - |
| 17.02.2026 | 24.564,75 | 24.825,25 | 24.386,37 | 24.692,13 | -0,16% | - |
| 16.02.2026 | 24.765,75 | 24.858,13 | 24.608,50 | 24.732,73 | 0,10% | - |
| 13.02.2026 | 24.651,38 | 24.918,75 | 24.510,87 | 24.708,38 | -0,12% | - |
| 12.02.2026 | 25.242,63 | 25.339,50 | 24.707,75 | 24.739,00 | -1,91% | - |
| 11.02.2026 | 25.189,00 | 25.384,88 | 24.985,38 | 25.220,63 | 0,18% | - |
| 10.02.2026 | 25.228,75 | 25.362,75 | 25.146,88 | 25.176,13 | -0,40% | - |
| 09.02.2026 | 25.046,25 | 25.345,13 | 24.879,12 | 25.276,00 | 0,71% | - |
| 06.02.2026 | 24.456,63 | 25.131,75 | 24.406,63 | 25.098,50 | 2,23% | - |
| 05.02.2026 | 24.972,88 | 25.022,12 | 24.458,00 | 24.552,00 | -1,52% | - |
| 04.02.2026 | 25.374,25 | 25.414,87 | 24.686,13 | 24.930,88 | -1,63% | - |
| 03.02.2026 | 25.887,88 | 25.923,63 | 25.116,25 | 25.345,13 | -1,57% | - |
| 02.02.2026 | 25.159,13 | 25.844,38 | 25.131,50 | 25.749,00 | 1,08% | - |
| 30.01.2026 | 25.647,63 | 25.820,75 | 25.456,38 | 25.474,13 | -1,59% | - |
| 29.01.2026 | 26.139,38 | 26.162,37 | 25.422,00 | 25.885,00 | -0,65% | - |
| 28.01.2026 | 26.182,00 | 26.211,63 | 25.983,88 | 26.053,87 | 0,31% | - |
| 27.01.2026 | 25.881,50 | 25.992,50 | 25.797,88 | 25.974,25 | 0,89% | - |