HVB Open End Quanto Index Zertifikat bezogen auf den onemarkets USA 500 Index
[WKN: HB02P1 | ISIN: DE000HB02P19]
Aktienkurse
5.815,920€
-0,60%
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 |
|---|---|---|---|---|---|---|
| 23.10.2024 | 5.847,11 | 5.854,59 | 5.763,18 | 5.799,22 | -0,89% | - |
| 22.10.2024 | 5.862,78 | 5.862,78 | 5.827,17 | 5.851,04 | -0,33% | - |
| 18.10.2024 | 5.847,79 | 5.870,18 | 5.847,79 | 5.870,18 | 0,41% | - |
| 17.10.2024 | 5.837,57 | 5.867,11 | 5.837,57 | 5.846,33 | 0,06% | - |
| 16.10.2024 | 5.822,86 | 5.842,92 | 5.818,04 | 5.842,92 | 0,45% | - |
| 15.10.2024 | 5.861,32 | 5.861,32 | 5.816,69 | 5.816,69 | -0,17% | - |
| 14.10.2024 | 5.826,76 | 5.826,76 | 5.826,76 | 5.826,76 | 0,96% | - |
| 11.10.2024 | 5.780,77 | 5.780,77 | 5.771,61 | 5.771,61 | -0,03% | - |
| 10.10.2024 | 5.785,01 | 5.785,01 | 5.771,68 | 5.773,19 | -0,08% | - |
| 09.10.2024 | 5.740,50 | 5.780,02 | 5.740,50 | 5.778,06 | 0,64% | - |
| 08.10.2024 | 5.717,21 | 5.741,26 | 5.717,21 | 5.741,26 | 0,27% | - |
| 07.10.2024 | 5.743,29 | 5.743,29 | 5.725,74 | 5.725,74 | -0,03% | - |
| 04.10.2024 | 5.702,88 | 5.730,28 | 5.702,88 | 5.727,42 | 0,62% | - |
| 03.10.2024 | 5.697,93 | 5.697,93 | 5.688,92 | 5.692,23 | -0,35% | - |
| 02.10.2024 | 5.690,94 | 5.712,43 | 5.690,94 | 5.712,43 | 0,43% | - |
| 01.10.2024 | 5.732,23 | 5.738,60 | 5.688,05 | 5.688,05 | -0,80% | - |
| 27.09.2024 | 5.761,55 | 5.761,55 | 5.733,92 | 5.733,92 | -0,77% | - |
| 26.09.2024 | 5.721,27 | 5.778,63 | 5.721,09 | 5.778,63 | 1,12% | - |
| 23.09.2024 | 5.715,16 | 5.715,83 | 5.713,69 | 5.714,73 | 0,28% | - |
| 20.09.2024 | 5.708,75 | 5.708,75 | 5.695,85 | 5.698,68 | -0,51% | - |
| 19.09.2024 | 5.709,90 | 5.727,96 | 5.709,90 | 5.727,96 | 1,73% | - |
| 18.09.2024 | 5.645,29 | 5.646,62 | 5.618,23 | 5.630,61 | -0,07% | - |
| 17.09.2024 | 5.634,36 | 5.641,58 | 5.634,36 | 5.634,46 | 0,12% | - |
| 16.09.2024 | 5.623,31 | 5.629,41 | 5.617,20 | 5.627,85 | -0,01% | - |
| 13.09.2024 | 5.607,05 | 5.628,23 | 5.602,86 | 5.628,23 | 1,24% | - |
| 12.09.2024 | 5.553,81 | 5.559,18 | 5.553,81 | 5.559,18 | 1,50% | - |
| 11.09.2024 | 5.489,91 | 5.489,91 | 5.477,20 | 5.477,20 | -0,27% | - |
| 10.09.2024 | 5.450,21 | 5.492,11 | 5.450,21 | 5.492,11 | 0,12% | - |
| 06.09.2024 | 5.486,96 | 5.486,96 | 5.485,80 | 5.485,80 | -0,21% | - |
| 05.09.2024 | 5.518,58 | 5.528,31 | 5.497,36 | 5.497,36 | -0,24% | - |
| 04.09.2024 | 5.506,20 | 5.518,78 | 5.506,20 | 5.510,38 | -2,27% | - |
| 03.09.2024 | 5.638,59 | 5.638,59 | 5.638,59 | 5.638,59 | -0,19% | - |
| 02.09.2024 | 5.641,18 | 5.649,37 | 5.641,18 | 5.649,37 | 0,42% | - |
| 30.08.2024 | 5.620,26 | 5.625,54 | 5.620,26 | 5.625,54 | -0,20% | - |
| 29.08.2024 | 5.626,75 | 5.636,93 | 5.605,89 | 5.636,93 | 0,11% | - |
| 27.08.2024 | 5.619,79 | 5.630,69 | 5.617,74 | 5.630,69 | 0,40% | - |
| 26.08.2024 | 5.643,04 | 5.643,04 | 5.608,11 | 5.608,11 | -0,13% | - |
| 23.08.2024 | 5.600,92 | 5.615,41 | 5.600,92 | 5.615,41 | -0,09% | - |
| 22.08.2024 | 5.616,97 | 5.627,62 | 5.616,97 | 5.620,41 | 0,02% | - |
| 21.08.2024 | 5.603,20 | 5.619,49 | 5.598,84 | 5.619,49 | 0,29% | - |
| 20.08.2024 | 5.610,42 | 5.614,83 | 5.593,10 | 5.603,37 | 0,90% | - |
| 19.08.2024 | 5.552,43 | 5.553,82 | 5.552,43 | 5.553,58 | 0,02% | - |
| 16.08.2024 | 5.537,66 | 5.553,81 | 5.537,66 | 5.552,44 | 1,74% | - |
| 15.08.2024 | 5.464,22 | 5.464,22 | 5.457,41 | 5.457,41 | 0,21% | - |
| 14.08.2024 | 5.434,75 | 5.448,40 | 5.434,75 | 5.446,24 | 1,84% | - |
| 13.08.2024 | 5.356,75 | 5.356,75 | 5.348,00 | 5.348,00 | 0,15% | - |
| 12.08.2024 | 5.348,84 | 5.362,96 | 5.340,11 | 5.340,11 | 0,01% | - |
| 09.08.2024 | 5.317,26 | 5.339,75 | 5.303,60 | 5.339,75 | 1,69% | - |
| 08.08.2024 | 5.251,20 | 5.251,20 | 5.251,20 | 5.251,20 | -1,14% | - |
| 07.08.2024 | 5.257,75 | 5.311,80 | 5.257,75 | 5.311,80 | 1,33% | - |
| 06.08.2024 | 5.217,16 | 5.248,01 | 5.217,16 | 5.241,84 | 0,83% | - |
| 05.08.2024 | 5.141,44 | 5.200,22 | 5.141,44 | 5.198,74 | -3,31% | - |
| 02.08.2024 | 5.376,65 | 5.376,65 | 5.376,65 | 5.376,65 | -2,72% | - |
| 01.08.2024 | 5.527,09 | 5.527,09 | 5.527,09 | 5.527,09 | 0,23% | - |
| 31.07.2024 | 5.482,78 | 5.514,40 | 5.482,78 | 5.514,40 | 0,73% | - |
| 30.07.2024 | 5.465,46 | 5.478,32 | 5.465,46 | 5.474,44 | 0,13% | - |
| 29.07.2024 | 5.476,10 | 5.488,84 | 5.467,43 | 5.467,43 | 0,19% | - |
| 26.07.2024 | 5.436,39 | 5.463,96 | 5.436,39 | 5.457,02 | 0,07% | - |
| 25.07.2024 | 5.426,74 | 5.453,39 | 5.426,74 | 5.453,39 | -1,09% | - |
| 24.07.2024 | 5.513,63 | 5.513,63 | 5.513,63 | 5.513,63 | -1,01% | - |
| 23.07.2024 | 5.524,57 | 5.583,28 | 5.524,57 | 5.569,64 | 0,93% | - |
| 19.07.2024 | 5.539,80 | 5.539,80 | 5.508,98 | 5.518,51 | -1,21% | - |
| 18.07.2024 | 5.596,57 | 5.596,57 | 5.586,38 | 5.586,38 | -1,10% | - |
| 17.07.2024 | 5.648,78 | 5.648,78 | 5.648,78 | 5.648,78 | 0,02% | - |
| 16.07.2024 | 5.640,96 | 5.653,65 | 5.640,22 | 5.647,41 | 0,30% | - |
| 15.07.2024 | 5.635,32 | 5.645,78 | 5.630,52 | 5.630,52 | -0,35% | - |
| 12.07.2024 | 5.587,95 | 5.650,02 | 5.587,95 | 5.650,02 | 0,58% | - |
| 11.07.2024 | 5.630,67 | 5.630,67 | 5.617,30 | 5.617,30 | 0,03% | - |
| 10.07.2024 | 5.580,02 | 5.615,74 | 5.580,02 | 5.615,74 | 0,68% | - |
| 09.07.2024 | 5.584,67 | 5.587,58 | 5.577,65 | 5.577,65 | 0,19% | - |
| 08.07.2024 | 5.555,78 | 5.576,26 | 5.555,78 | 5.566,91 | 0,11% | - |
| 05.07.2024 | 5.541,79 | 5.560,66 | 5.540,31 | 5.560,66 | 0,50% | - |
| 04.07.2024 | 5.532,67 | 5.534,63 | 5.532,58 | 5.533,08 | -0,05% | - |
| 03.07.2024 | 5.508,30 | 5.536,11 | 5.508,30 | 5.536,11 | 0,71% | - |
| 02.07.2024 | 5.465,31 | 5.496,88 | 5.449,85 | 5.496,88 | 0,53% | - |
| 01.07.2024 | 5.481,96 | 5.481,96 | 5.466,09 | 5.467,69 | -0,02% | - |
| 28.06.2024 | 5.503,24 | 5.503,24 | 5.468,74 | 5.468,74 | -0,17% | - |
| 27.06.2024 | 5.466,37 | 5.488,33 | 5.466,37 | 5.477,96 | 0,25% | - |
| 26.06.2024 | 5.482,16 | 5.482,16 | 5.464,34 | 5.464,34 | -0,03% | - |
| 25.06.2024 | 5.459,32 | 5.465,73 | 5.455,49 | 5.465,73 | -0,03% | - |
| 24.06.2024 | 5.470,30 | 5.478,26 | 5.463,52 | 5.467,59 | 0,11% | - |
| 21.06.2024 | 5.483,26 | 5.483,26 | 5.461,76 | 5.461,76 | -0,15% | - |
| 20.06.2024 | 5.502,75 | 5.502,75 | 5.469,99 | 5.469,99 | -0,31% | - |
| 19.06.2024 | 5.491,77 | 5.494,00 | 5.487,03 | 5.487,03 | 0,10% | - |
| 18.06.2024 | 5.476,26 | 5.484,79 | 5.476,26 | 5.481,80 | 1,06% | - |
| 17.06.2024 | 5.430,34 | 5.430,34 | 5.424,14 | 5.424,14 | -0,06% | - |
| 14.06.2024 | 5.437,65 | 5.437,65 | 5.424,44 | 5.427,46 | 0,00% | - |
| 13.06.2024 | 5.437,68 | 5.437,68 | 5.414,31 | 5.427,23 | -0,17% | - |
| 12.06.2024 | 5.383,90 | 5.436,72 | 5.383,90 | 5.436,72 | 1,45% | - |
| 11.06.2024 | 5.363,53 | 5.363,53 | 5.337,49 | 5.358,99 | -0,05% | - |
| 10.06.2024 | 5.343,22 | 5.361,68 | 5.339,39 | 5.361,68 | 0,17% | - |
| 07.06.2024 | 5.361,29 | 5.361,29 | 5.348,39 | 5.352,44 | 0,17% | - |
| 06.06.2024 | 5.356,99 | 5.357,05 | 5.343,26 | 5.343,26 | 0,71% | - |
| 05.06.2024 | 5.302,41 | 5.308,62 | 5.302,41 | 5.305,33 | 0,38% | - |
| 04.06.2024 | 5.284,67 | 5.285,25 | 5.264,42 | 5.285,25 | -0,15% | - |
| 03.06.2024 | 5.293,11 | 5.293,11 | 5.293,11 | 5.293,11 | 1,21% | - |
| 31.05.2024 | 5.225,20 | 5.229,79 | 5.218,77 | 5.229,79 | -0,48% | - |
| 30.05.2024 | 5.249,67 | 5.255,06 | 5.249,67 | 5.255,06 | -0,43% | - |
| 29.05.2024 | 5.279,20 | 5.282,05 | 5.272,61 | 5.278,00 | -0,80% | - |
| 28.05.2024 | 5.307,51 | 5.320,63 | 5.307,51 | 5.320,63 | 0,14% | - |