HVB Open End Quanto Index Zertifikat bezogen auf den onemarkets USA 30 Index
[WKN: HB02P0 | ISIN: DE000HB02P01]
Aktienkurse
51.895,500€
-0,57%
Echtzeit-Aktienkurs HVB Open End Quanto Index Zertifikat bezogen auf den onemarkets USA 30 Index
Bid:
Ask:
Aktienkurse zur HVB Open End Quanto Index Zertifikat bezogen auf den onemarkets USA 30 Index Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 52.258,00 | 52.258,00 | 51.905,50 | 51.913,50 | 0,00% | - |
| 16.10.2026 | 52.272,50 | 52.583,00 | 51.830,50 | 51.915,00 | -0,58% | - |
| 15.10.2026 | 51.650,50 | 52.248,50 | 51.621,00 | 52.217,00 | 1,15% | - |
| 14.10.2026 | 51.764,50 | 51.933,00 | 51.362,00 | 51.624,00 | -0,24% | - |
| 13.10.2026 | 52.010,50 | 52.357,00 | 51.581,50 | 51.748,00 | -0,18% | - |
| 12.10.2026 | 51.832,00 | 51.920,00 | 51.654,50 | 51.839,00 | 0,21% | - |
| 09.10.2026 | 51.309,50 | 51.756,00 | 51.203,50 | 51.728,00 | 1,80% | - |
| 08.10.2026 | 51.020,00 | 51.232,50 | 50.630,00 | 50.812,50 | -0,67% | - |
| 07.10.2026 | 51.469,50 | 51.507,00 | 50.901,00 | 51.156,00 | -0,73% | - |
| 06.10.2026 | 51.350,50 | 51.676,00 | 51.336,00 | 51.530,50 | 0,52% | - |
| 05.10.2026 | 51.109,50 | 51.407,00 | 50.855,50 | 51.262,50 | 0,22% | - |
| 02.10.2026 | 51.085,50 | 51.496,50 | 50.942,00 | 51.149,50 | 0,45% | - |
| 01.10.2026 | 51.143,50 | 51.205,50 | 50.553,00 | 50.920,00 | -0,10% | - |
| 30.09.2026 | 51.561,00 | 51.666,50 | 50.972,50 | 50.972,50 | -0,80% | - |
| 29.09.2026 | 51.415,50 | 51.667,00 | 51.128,50 | 51.383,00 | -0,18% | - |
| 28.09.2026 | 51.651,50 | 51.775,50 | 51.404,50 | 51.475,00 | -0,57% | - |
| 25.09.2026 | 51.393,50 | 51.831,50 | 51.322,50 | 51.771,00 | 0,79% | - |
| 24.09.2026 | 51.358,50 | 51.474,50 | 51.114,00 | 51.366,00 | -0,27% | - |
| 23.09.2026 | 51.950,50 | 51.979,50 | 51.467,00 | 51.506,00 | -0,77% | - |
| 22.09.2026 | 52.105,00 | 52.458,00 | 51.739,50 | 51.908,00 | -0,37% | - |
| 21.09.2026 | 51.889,00 | 52.168,50 | 51.770,50 | 52.101,50 | 0,78% | - |
| 18.09.2026 | 51.916,50 | 51.969,50 | 51.477,50 | 51.699,00 | -0,21% | - |
| 17.09.2026 | 51.806,00 | 52.167,50 | 51.639,00 | 51.806,50 | 0,62% | - |
| 16.09.2026 | 52.206,00 | 52.287,50 | 51.194,50 | 51.485,50 | -1,10% | - |
| 15.09.2026 | 52.305,00 | 52.404,00 | 51.892,00 | 52.060,50 | -0,74% | - |
| 14.09.2026 | 52.539,50 | 52.668,50 | 52.288,00 | 52.451,00 | -0,25% | - |
| 11.09.2026 | 52.278,00 | 52.712,00 | 52.237,50 | 52.580,00 | 1,09% | - |
| 10.09.2026 | 52.621,50 | 52.652,50 | 51.970,00 | 52.013,00 | -0,80% | - |
| 09.09.2026 | 52.826,00 | 52.831,00 | 52.317,50 | 52.434,00 | -0,64% | - |
| 08.09.2026 | 52.997,50 | 53.094,00 | 52.729,50 | 52.773,50 | -0,58% | - |
| 07.09.2026 | 53.173,50 | 53.243,00 | 53.007,50 | 53.079,50 | -0,54% | - |
| 04.09.2026 | 53.695,00 | 53.705,00 | 53.280,00 | 53.365,50 | -0,64% | - |
| 03.09.2026 | 53.168,50 | 53.765,00 | 53.059,00 | 53.711,00 | 1,19% | - |
| 02.09.2026 | 52.793,50 | 53.241,50 | 52.682,50 | 53.080,00 | 0,60% | - |
| 01.09.2026 | 53.273,50 | 53.283,50 | 52.727,00 | 52.766,00 | -0,90% | - |
| 31.08.2026 | 53.418,50 | 53.526,00 | 53.131,00 | 53.244,00 | -0,57% | - |
| 28.08.2026 | 53.605,50 | 53.818,50 | 53.475,50 | 53.547,00 | 0,00% | - |
| 27.08.2026 | 53.572,50 | 53.719,50 | 53.327,50 | 53.548,50 | 0,08% | - |
| 26.08.2026 | 53.580,00 | 53.713,00 | 53.382,00 | 53.507,00 | -0,16% | - |
| 25.08.2026 | 53.442,50 | 53.736,50 | 53.413,00 | 53.593,50 | 0,27% | - |
| 24.08.2026 | 53.249,00 | 53.510,00 | 53.154,50 | 53.450,00 | 0,28% | - |
| 21.08.2026 | 52.795,00 | 53.333,00 | 52.795,00 | 53.301,00 | 0,87% | - |
| 20.08.2026 | 53.458,00 | 53.513,00 | 52.789,00 | 52.839,50 | -1,15% | - |
| 19.08.2026 | 53.279,50 | 53.699,50 | 53.261,50 | 53.453,00 | 0,15% | - |
| 18.08.2026 | 53.383,00 | 53.509,00 | 53.249,50 | 53.372,00 | -0,16% | - |
| 17.08.2026 | 53.706,00 | 53.740,00 | 53.401,00 | 53.459,00 | -0,51% | - |
| 14.08.2026 | 53.867,00 | 53.878,00 | 53.668,00 | 53.732,00 | -0,23% | - |
| 13.08.2026 | 53.804,00 | 54.073,50 | 53.641,50 | 53.854,00 | 0,12% | - |
| 12.08.2026 | 53.816,00 | 54.004,00 | 53.764,50 | 53.789,00 | -0,08% | - |
| 11.08.2026 | 53.950,00 | 54.240,50 | 53.789,50 | 53.834,00 | -0,22% | - |
| 10.08.2026 | 54.042,50 | 54.077,00 | 53.865,00 | 53.953,50 | -0,14% | - |
| 07.08.2026 | 53.815,00 | 54.101,50 | 53.809,00 | 54.029,50 | 0,30% | - |
| 06.08.2026 | 54.509,50 | 54.568,50 | 53.860,00 | 53.870,00 | -1,13% | - |
| 05.08.2026 | 54.359,00 | 54.762,50 | 54.240,50 | 54.488,00 | 0,52% | - |
| 04.08.2026 | 53.314,00 | 54.304,00 | 53.153,00 | 54.207,50 | 1,85% | - |
| 03.08.2026 | 52.792,00 | 53.253,00 | 52.731,50 | 53.223,00 | 1,17% | - |
| 31.07.2026 | 52.475,50 | 52.626,00 | 51.994,50 | 52.610,00 | 0,72% | - |
| 30.07.2026 | 51.655,50 | 52.275,00 | 51.592,00 | 52.232,00 | 0,41% | - |
| 29.07.2026 | 52.730,00 | 52.864,50 | 51.804,00 | 52.018,00 | -1,53% | - |
| 28.07.2026 | 52.224,50 | 52.934,50 | 52.209,00 | 52.827,00 | 1,23% | - |
| 27.07.2026 | 52.352,00 | 52.610,50 | 52.000,00 | 52.185,00 | 0,53% | - |
| 24.07.2026 | 51.737,00 | 52.116,00 | 51.682,00 | 51.912,00 | 0,55% | - |
| 23.07.2026 | 52.153,50 | 52.172,50 | 51.537,00 | 51.628,00 | -1,16% | - |
| 22.07.2026 | 52.191,00 | 52.503,00 | 52.056,00 | 52.232,00 | 0,01% | - |
| 21.07.2026 | 52.033,00 | 52.370,00 | 51.870,00 | 52.228,00 | 0,66% | - |
| 20.07.2026 | 52.097,50 | 52.413,00 | 51.791,00 | 51.883,00 | -0,61% | - |
| 17.07.2026 | 52.170,00 | 52.597,00 | 51.947,00 | 52.204,00 | -0,45% | - |
| 16.07.2026 | 52.709,00 | 52.867,00 | 52.371,50 | 52.440,00 | -0,38% | - |
| 15.07.2026 | 52.584,50 | 52.829,50 | 52.432,50 | 52.642,50 | 0,20% | - |
| 14.07.2026 | 52.475,50 | 52.694,00 | 52.004,50 | 52.537,00 | 0,13% | - |
| 13.07.2026 | 52.459,00 | 52.846,00 | 52.344,00 | 52.469,00 | -0,38% | - |
| 10.07.2026 | 52.474,00 | 52.709,50 | 52.278,00 | 52.671,00 | 0,46% | - |
| 09.07.2026 | 52.463,50 | 52.573,00 | 52.212,50 | 52.429,00 | 0,17% | - |
| 08.07.2026 | 52.820,50 | 52.826,50 | 52.056,00 | 52.342,00 | -0,91% | - |
| 07.07.2026 | 53.078,00 | 53.322,00 | 52.756,00 | 52.825,00 | -0,29% | - |
| 06.07.2026 | 52.863,50 | 53.047,50 | 52.640,00 | 52.979,00 | 0,28% | - |
| 03.07.2026 | 52.930,50 | 53.007,50 | 52.737,50 | 52.833,50 | 0,07% | - |
| 02.07.2026 | 52.304,50 | 52.799,00 | 52.205,50 | 52.799,00 | 0,84% | - |
| 01.07.2026 | 52.156,50 | 52.759,50 | 52.039,50 | 52.360,00 | 0,05% | - |
| 30.06.2026 | 52.238,50 | 52.409,00 | 52.035,50 | 52.336,00 | 0,16% | - |
| 29.06.2026 | 52.068,50 | 52.346,50 | 51.936,50 | 52.251,00 | 0,71% | - |
| 26.06.2026 | 51.862,00 | 52.177,50 | 51.656,00 | 51.883,50 | -0,14% | - |
| 25.06.2026 | 51.908,00 | 52.715,50 | 51.900,50 | 51.954,00 | 0,21% | - |
| 24.06.2026 | 51.630,50 | 52.293,00 | 51.559,50 | 51.843,00 | 0,21% | - |
| 23.06.2026 | 51.564,50 | 51.900,50 | 51.316,00 | 51.736,00 | 0,08% | - |
| 22.06.2026 | 51.507,50 | 51.915,00 | 51.505,50 | 51.697,00 | 0,39% | - |
| 19.06.2026 | 51.444,00 | 51.616,00 | 51.416,00 | 51.496,50 | -0,35% | - |
| 18.06.2026 | 51.794,00 | 51.974,00 | 51.582,00 | 51.675,00 | 0,38% | - |
| 17.06.2026 | 52.101,00 | 52.332,00 | 51.446,00 | 51.480,50 | -1,15% | - |
| 16.06.2026 | 51.750,00 | 52.243,50 | 51.741,50 | 52.079,50 | 0,71% | - |
| 15.06.2026 | 51.740,00 | 51.974,00 | 51.608,50 | 51.712,00 | 0,92% | - |
| 12.06.2026 | 50.870,00 | 51.419,50 | 50.815,00 | 51.239,50 | 0,70% | - |
| 11.06.2026 | 50.119,00 | 50.993,50 | 50.030,50 | 50.883,50 | 1,61% | - |
| 10.06.2026 | 50.814,00 | 50.845,50 | 50.015,00 | 50.075,00 | -1,42% | - |
| 09.06.2026 | 50.887,00 | 51.290,00 | 50.248,50 | 50.795,50 | -0,02% | - |
| 08.06.2026 | 50.704,50 | 51.296,50 | 50.675,50 | 50.805,00 | -0,31% | - |
| 05.06.2026 | 51.587,00 | 51.769,00 | 50.796,50 | 50.963,00 | -1,30% | - |
| 04.06.2026 | 50.778,00 | 51.677,50 | 50.749,50 | 51.635,00 | 1,57% | - |
| 03.06.2026 | 51.316,00 | 51.316,00 | 50.825,00 | 50.837,00 | -1,03% | - |
| 02.06.2026 | 50.921,00 | 51.379,00 | 50.814,50 | 51.365,50 | 0,46% | - |