HVB Open End Quanto Index Zertifikat bezogen auf den onemarkets USA 500 Index
[WKN: HB02P1 | ISIN: DE000HB02P19]
Aktienkurse
6.236,020€
-0,13%
Echtzeit-Aktienkurs HVB Open End Quanto Index Zertifikat bezogen auf den onemarkets USA 500 Index
Bid:
Ask:
Aktienkurse zur HVB Open End Quanto Index Zertifikat bezogen auf den onemarkets USA 500 Index Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 6.261,15 | 6.261,28 | 6.230,40 | 6.236,65 | -0,63% | - |
| 03.07.2025 | 6.233,77 | 6.286,03 | 6.225,52 | 6.276,28 | 0,78% | - |
| 02.07.2025 | 6.217,48 | 6.229,23 | 6.188,85 | 6.227,72 | 0,43% | - |
| 01.07.2025 | 6.197,18 | 6.214,18 | 6.179,93 | 6.201,18 | -0,06% | - |
| 30.06.2025 | 6.202,73 | 6.217,48 | 6.177,23 | 6.204,98 | 0,48% | - |
| 27.06.2025 | 6.154,38 | 6.189,38 | 6.134,63 | 6.175,38 | 0,50% | - |
| 26.06.2025 | 6.106,88 | 6.150,38 | 6.106,13 | 6.144,38 | 0,78% | - |
| 25.06.2025 | 6.098,43 | 6.110,43 | 6.082,43 | 6.096,92 | -0,01% | - |
| 24.06.2025 | 6.072,63 | 6.105,13 | 6.062,38 | 6.097,38 | 1,18% | - |
| 23.06.2025 | 5.959,08 | 6.031,33 | 5.944,58 | 6.026,20 | 0,98% | - |
| 20.06.2025 | 5.974,50 | 6.018,38 | 5.951,87 | 5.967,50 | 0,69% | - |
| 19.06.2025 | 5.963,75 | 5.967,75 | 5.919,13 | 5.926,38 | -0,90% | - |
| 18.06.2025 | 5.991,62 | 6.019,38 | 5.974,00 | 5.980,38 | -0,05% | - |
| 17.06.2025 | 6.014,13 | 6.025,13 | 5.975,50 | 5.983,63 | -0,85% | - |
| 16.06.2025 | 5.992,88 | 6.052,63 | 5.991,13 | 6.034,88 | 1,00% | - |
| 13.06.2025 | 5.958,50 | 6.025,88 | 5.952,50 | 5.975,13 | -1,18% | - |
| 12.06.2025 | 6.008,18 | 6.046,68 | 5.985,17 | 6.046,68 | 0,36% | - |
| 11.06.2025 | 6.021,18 | 6.069,67 | 6.002,80 | 6.025,17 | -0,28% | - |
| 10.06.2025 | 6.007,88 | 6.043,88 | 5.987,37 | 6.041,88 | 0,65% | - |
| 09.06.2025 | 5.992,98 | 6.021,73 | 5.989,85 | 6.002,73 | 0,07% | - |
| 06.06.2025 | 5.960,25 | 6.017,63 | 5.955,62 | 5.998,63 | 0,98% | - |
| 05.06.2025 | 5.966,63 | 6.000,75 | 5.922,38 | 5.940,25 | -0,58% | - |
| 04.06.2025 | 5.973,13 | 5.990,63 | 5.966,87 | 5.974,63 | 0,02% | - |
| 03.06.2025 | 5.918,93 | 5.982,68 | 5.902,18 | 5.973,67 | 0,63% | - |
| 02.06.2025 | 5.876,18 | 5.939,43 | 5.859,92 | 5.936,18 | 0,53% | - |
| 30.05.2025 | 5.909,13 | 5.922,00 | 5.843,38 | 5.904,63 | -0,16% | - |
| 29.05.2025 | 5.988,63 | 5.997,63 | 5.874,38 | 5.913,88 | 0,35% | - |
| 28.05.2025 | 5.918,38 | 5.940,63 | 5.883,88 | 5.893,13 | -0,49% | - |
| 27.05.2025 | 5.863,37 | 5.925,87 | 5.856,38 | 5.921,88 | 0,74% | - |
| 26.05.2025 | 5.860,13 | 5.881,87 | 5.802,82 | 5.878,25 | 1,26% | - |
| 23.05.2025 | 5.839,83 | 5.857,33 | 5.744,20 | 5.805,08 | -0,63% | - |
| 22.05.2025 | 5.855,48 | 5.880,48 | 5.814,48 | 5.841,98 | -0,05% | - |
| 21.05.2025 | 5.915,75 | 5.940,13 | 5.831,88 | 5.844,63 | -1,66% | - |
| 20.05.2025 | 5.941,63 | 5.958,38 | 5.911,37 | 5.943,13 | -0,40% | - |
| 19.05.2025 | 5.900,38 | 5.970,88 | 5.876,38 | 5.967,13 | 0,15% | - |
| 16.05.2025 | 5.913,43 | 5.958,43 | 5.907,93 | 5.958,43 | 0,72% | - |
| 15.05.2025 | 5.871,38 | 5.927,37 | 5.850,13 | 5.915,88 | 0,44% | - |
| 14.05.2025 | 5.891,75 | 5.907,38 | 5.873,75 | 5.890,13 | 0,06% | - |
| 13.05.2025 | 5.828,63 | 5.909,38 | 5.820,63 | 5.886,87 | 0,68% | - |
| 12.05.2025 | 5.745,13 | 5.847,63 | 5.741,13 | 5.847,12 | 3,31% | - |
| 09.05.2025 | 5.673,25 | 5.691,37 | 5.643,63 | 5.659,63 | -0,08% | - |
| 08.05.2025 | 5.670,13 | 5.721,13 | 5.634,25 | 5.664,13 | 0,60% | - |
| 07.05.2025 | 5.633,00 | 5.653,38 | 5.576,88 | 5.630,25 | 0,47% | - |
| 06.05.2025 | 5.628,38 | 5.649,87 | 5.586,13 | 5.604,12 | -0,77% | - |
| 05.05.2025 | 5.650,75 | 5.682,37 | 5.632,50 | 5.647,88 | -0,66% | - |
| 02.05.2025 | 5.634,13 | 5.701,63 | 5.611,00 | 5.685,63 | 2,27% | - |
| 30.04.2025 | 5.553,50 | 5.581,38 | 5.432,13 | 5.559,62 | 0,01% | - |
| 29.04.2025 | 5.528,85 | 5.572,98 | 5.497,35 | 5.559,23 | 0,58% | - |
| 28.04.2025 | 5.496,63 | 5.553,38 | 5.469,50 | 5.527,12 | 0,06% | - |
| 25.04.2025 | 5.507,55 | 5.527,68 | 5.453,68 | 5.523,67 | 0,70% | - |
| 24.04.2025 | 5.356,43 | 5.491,43 | 5.328,93 | 5.485,18 | 2,05% | - |
| 23.04.2025 | 5.373,13 | 5.471,88 | 5.358,00 | 5.375,13 | 1,65% | - |
| 22.04.2025 | 5.177,00 | 5.311,63 | 5.177,00 | 5.287,63 | 0,09% | - |
| 17.04.2025 | 5.318,38 | 5.340,50 | 5.256,25 | 5.282,63 | 0,17% | - |
| 16.04.2025 | 5.315,26 | 5.392,55 | 5.222,05 | 5.273,68 | -2,29% | - |
| 15.04.2025 | 5.402,13 | 5.450,88 | 5.379,51 | 5.397,15 | -0,14% | - |
| 14.04.2025 | 5.414,75 | 5.465,75 | 5.358,40 | 5.404,90 | 0,90% | - |
| 11.04.2025 | 5.339,42 | 5.383,92 | 5.221,04 | 5.356,80 | 1,72% | - |
| 10.04.2025 | 5.435,18 | 5.450,18 | 5.113,68 | 5.266,43 | -3,45% | - |
| 09.04.2025 | 4.882,09 | 5.485,88 | 4.870,50 | 5.454,87 | 9,30% | - |
| 08.04.2025 | 5.125,25 | 5.269,47 | 4.907,97 | 4.990,72 | -1,48% | - |
| 07.04.2025 | 4.914,50 | 5.249,29 | 4.822,62 | 5.065,92 | -0,14% | - |
| 04.04.2025 | 5.385,65 | 5.387,40 | 5.065,40 | 5.073,02 | -5,92% | - |
| 03.04.2025 | 5.492,24 | 5.514,37 | 5.392,12 | 5.392,12 | -4,87% | - |
| 02.04.2025 | 5.618,13 | 5.694,38 | 5.567,01 | 5.668,26 | 0,69% | - |
| 01.04.2025 | 5.590,26 | 5.650,13 | 5.556,76 | 5.629,50 | 0,39% | - |
| 31.03.2025 | 5.539,38 | 5.628,14 | 5.491,14 | 5.607,89 | 0,55% | - |
| 28.03.2025 | 5.686,04 | 5.694,04 | 5.572,29 | 5.577,04 | -1,98% | - |
| 27.03.2025 | 5.718,38 | 5.731,08 | 5.671,95 | 5.689,83 | -0,37% | - |
| 26.03.2025 | 5.773,47 | 5.784,72 | 5.694,13 | 5.711,00 | -1,15% | - |
| 25.03.2025 | 5.759,97 | 5.787,22 | 5.752,47 | 5.777,47 | 0,21% | - |
| 24.03.2025 | 5.713,72 | 5.774,72 | 5.713,72 | 5.765,22 | 1,72% | - |
| 21.03.2025 | 5.666,24 | 5.671,36 | 5.602,86 | 5.667,49 | 0,16% | - |
| 20.03.2025 | 5.696,07 | 5.711,57 | 5.630,38 | 5.658,32 | -0,33% | - |
| 19.03.2025 | 5.620,50 | 5.717,00 | 5.604,37 | 5.677,13 | 1,11% | - |
| 18.03.2025 | 5.664,63 | 5.681,62 | 5.598,12 | 5.615,00 | -1,07% | - |
| 17.03.2025 | 5.601,13 | 5.703,33 | 5.597,25 | 5.675,57 | 0,72% | - |
| 14.03.2025 | 5.557,08 | 5.645,08 | 5.549,08 | 5.634,83 | 2,02% | - |
| 13.03.2025 | 5.579,63 | 5.606,13 | 5.504,61 | 5.523,36 | -1,34% | - |
| 12.03.2025 | 5.575,63 | 5.660,75 | 5.546,60 | 5.598,61 | 0,48% | - |
| 11.03.2025 | 5.621,40 | 5.644,65 | 5.529,65 | 5.571,65 | -0,74% | - |
| 10.03.2025 | 5.745,38 | 5.745,88 | 5.564,86 | 5.613,11 | -2,71% | - |
| 07.03.2025 | 5.747,13 | 5.783,12 | 5.666,62 | 5.769,24 | 0,55% | - |
| 06.03.2025 | 5.841,63 | 5.842,88 | 5.711,59 | 5.737,58 | -1,74% | - |
| 05.03.2025 | 5.818,63 | 5.860,59 | 5.743,34 | 5.839,09 | 1,03% | - |
| 04.03.2025 | 5.869,13 | 5.870,50 | 5.735,35 | 5.779,72 | -1,14% | - |
| 03.03.2025 | 5.968,40 | 5.988,65 | 5.811,65 | 5.846,65 | -1,78% | - |
| 28.02.2025 | 5.865,68 | 5.958,18 | 5.836,18 | 5.952,68 | 1,50% | - |
| 27.02.2025 | 5.981,18 | 6.001,92 | 5.861,93 | 5.864,43 | -1,58% | - |
| 26.02.2025 | 5.980,68 | 6.011,68 | 5.934,43 | 5.958,43 | -0,06% | - |
| 25.02.2025 | 5.991,88 | 5.997,38 | 5.911,50 | 5.961,88 | -0,45% | - |
| 24.02.2025 | 6.047,13 | 6.054,13 | 5.981,13 | 5.989,13 | -0,45% | - |
| 21.02.2025 | 6.119,63 | 6.126,38 | 6.008,88 | 6.016,38 | -1,70% | - |
| 20.02.2025 | 6.127,53 | 6.138,28 | 6.086,28 | 6.120,53 | -0,41% | - |
| 19.02.2025 | 6.133,88 | 6.149,13 | 6.112,63 | 6.145,88 | 0,29% | - |
| 18.02.2025 | 6.135,88 | 6.138,63 | 6.099,50 | 6.128,13 | 0,22% | - |
| 17.02.2025 | 6.114,63 | 6.128,88 | 6.114,63 | 6.114,63 | 0,02% | - |
| 14.02.2025 | 6.122,48 | 6.126,98 | 6.101,73 | 6.113,48 | -0,04% | - |
| 13.02.2025 | 6.063,38 | 6.118,63 | 6.035,00 | 6.115,63 | 1,05% | - |
| 12.02.2025 | 6.068,38 | 6.076,88 | 6.001,13 | 6.051,88 | -0,33% | - |