HVB Open End Index Zertifikat bezogen auf den Onemarkets MidDeutschland 50 Index
[WKN: HR4S38 | ISIN: DE000HR4S387]
Aktienkurse
25.348,000€
0,71%
Echtzeit-Aktienkurs HVB Open End Index Zertifikat bezogen auf den Onemarkets MidDeutschland 50 Index
Bid:
Ask:
Aktienkurse zur HVB Open End Index Zertifikat bezogen auf den Onemarkets MidDeutschland 50 Index Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 25.225,80 | 25.380,25 | 25.167,49 | 25.349,50 | 0,60% | - |
| 14.01.2025 | 25.164,69 | 25.456,11 | 25.123,04 | 25.197,82 | 0,33% | - |
| 13.01.2025 | 25.338,68 | 25.371,22 | 24.990,38 | 25.114,34 | -1,19% | - |
| 10.01.2025 | 25.581,27 | 25.711,00 | 25.257,48 | 25.417,78 | -0,64% | - |
| 09.01.2025 | 25.571,23 | 25.690,75 | 25.480,98 | 25.582,28 | -0,10% | - |
| 08.01.2025 | 25.810,16 | 25.907,08 | 25.491,92 | 25.607,73 | -0,42% | - |
| 07.01.2025 | 25.616,50 | 25.935,03 | 25.612,04 | 25.716,60 | 0,30% | - |
| 06.01.2025 | 25.537,50 | 25.888,32 | 25.500,40 | 25.639,42 | 0,61% | - |
| 03.01.2025 | 25.718,85 | 25.760,34 | 25.434,50 | 25.483,10 | -0,61% | - |
| 02.01.2025 | 25.589,06 | 25.783,50 | 25.558,07 | 25.639,74 | 0,33% | - |
| 30.12.2024 | 25.655,68 | 25.669,86 | 25.517,50 | 25.554,50 | -0,55% | - |
| 27.12.2024 | 25.694,14 | 25.953,00 | 25.531,00 | 25.696,28 | -0,07% | - |
| 23.12.2024 | 25.549,77 | 25.724,52 | 25.295,50 | 25.713,53 | 0,64% | - |
| 20.12.2024 | 25.213,60 | 25.613,00 | 25.033,50 | 25.549,77 | 0,87% | - |
| 19.12.2024 | 25.847,51 | 25.847,51 | 25.323,41 | 25.329,12 | -0,93% | - |
| 18.12.2024 | 25.946,46 | 25.999,67 | 25.527,51 | 25.566,63 | -1,52% | - |
| 17.12.2024 | 26.187,98 | 26.194,67 | 25.937,03 | 25.961,52 | -1,08% | - |
| 16.12.2024 | 26.576,89 | 26.579,49 | 26.207,00 | 26.245,76 | -1,31% | - |
| 13.12.2024 | 26.797,72 | 26.880,11 | 26.547,34 | 26.592,85 | -0,75% | - |
| 12.12.2024 | 26.918,44 | 27.025,46 | 26.778,63 | 26.795,09 | -0,67% | - |
| 11.12.2024 | 26.865,97 | 26.993,96 | 26.750,18 | 26.974,60 | 0,47% | - |
| 10.12.2024 | 27.030,71 | 27.083,37 | 26.844,16 | 26.847,47 | -0,89% | - |
| 09.12.2024 | 27.268,92 | 27.401,74 | 27.085,37 | 27.089,03 | -0,68% | - |
| 06.12.2024 | 27.072,90 | 27.299,51 | 27.072,90 | 27.275,61 | 0,66% | - |
| 05.12.2024 | 26.757,48 | 27.145,16 | 26.742,91 | 27.095,60 | 1,09% | - |
| 04.12.2024 | 26.456,34 | 26.826,33 | 26.433,89 | 26.803,94 | 1,38% | - |
| 03.12.2024 | 26.329,72 | 26.477,76 | 26.312,20 | 26.439,49 | 0,34% | - |
| 02.12.2024 | 26.285,68 | 26.386,89 | 26.155,69 | 26.348,89 | 0,08% | - |
| 29.11.2024 | 26.214,44 | 26.371,00 | 26.190,49 | 26.327,96 | 0,21% | - |
| 28.11.2024 | 26.282,58 | 26.385,38 | 26.231,38 | 26.273,21 | 0,24% | - |
| 27.11.2024 | 26.244,87 | 26.292,45 | 26.085,82 | 26.209,15 | -0,19% | - |
| 26.11.2024 | 26.275,99 | 26.410,14 | 26.196,91 | 26.258,46 | -0,56% | - |
| 25.11.2024 | 26.287,94 | 26.461,62 | 26.213,15 | 26.407,02 | 0,71% | - |
| 22.11.2024 | 25.961,68 | 26.245,21 | 25.828,13 | 26.221,50 | 1,00% | - |
| 21.11.2024 | 26.154,58 | 26.183,34 | 25.762,36 | 25.963,03 | -0,72% | - |
| 20.11.2024 | 26.234,27 | 26.311,83 | 25.992,26 | 26.151,29 | 0,13% | - |
| 19.11.2024 | 26.266,42 | 26.338,22 | 25.810,18 | 26.117,15 | -0,29% | - |
| 18.11.2024 | 26.504,52 | 26.531,00 | 26.165,72 | 26.192,05 | -1,00% | - |
| 15.11.2024 | 26.341,12 | 26.576,75 | 26.297,12 | 26.457,76 | 0,09% | - |
| 14.11.2024 | 26.223,36 | 26.515,26 | 26.208,79 | 26.434,64 | 0,61% | - |
| 13.11.2024 | 26.382,17 | 26.500,64 | 26.136,22 | 26.275,25 | -0,75% | - |
| 12.11.2024 | 26.776,19 | 26.815,45 | 26.322,37 | 26.474,84 | -1,83% | - |
| 11.11.2024 | 26.722,70 | 27.135,11 | 26.700,56 | 26.968,57 | 1,26% | - |
| 08.11.2024 | 26.635,78 | 26.667,36 | 26.404,85 | 26.632,71 | -0,22% | - |
| 07.11.2024 | 26.454,46 | 26.722,92 | 26.401,17 | 26.691,38 | 1,01% | - |
| 06.11.2024 | 26.603,89 | 26.927,93 | 26.281,88 | 26.424,00 | -0,63% | - |
| 05.11.2024 | 26.468,71 | 26.624,57 | 26.387,41 | 26.592,85 | 0,76% | - |
| 04.11.2024 | 26.581,88 | 26.631,75 | 26.351,82 | 26.393,49 | -0,44% | - |
| 01.11.2024 | 26.296,66 | 26.592,20 | 26.296,66 | 26.511,23 | 0,69% | - |
| 31.10.2024 | 26.523,47 | 26.545,28 | 26.254,54 | 26.328,74 | -1,13% | - |
| 30.10.2024 | 27.073,44 | 27.080,40 | 26.628,69 | 26.628,69 | -1,80% | - |
| 29.10.2024 | 27.442,20 | 27.550,19 | 27.086,14 | 27.117,98 | -1,01% | - |
| 28.10.2024 | 27.329,67 | 27.434,52 | 27.230,73 | 27.394,52 | 0,82% | - |
| 25.10.2024 | 27.130,48 | 27.286,10 | 27.078,30 | 27.170,84 | 0,00% | - |
| 24.10.2024 | 27.033,66 | 27.299,12 | 27.029,64 | 27.169,61 | 0,71% | - |
| 23.10.2024 | 27.134,87 | 27.222,06 | 26.930,88 | 26.977,86 | -0,55% | - |
| 22.10.2024 | 27.266,17 | 27.274,54 | 26.944,21 | 27.127,55 | -0,26% | - |
| 21.10.2024 | 27.261,40 | 27.443,69 | 27.121,48 | 27.198,52 | -0,40% | - |
| 18.10.2024 | 27.120,04 | 27.335,08 | 27.083,65 | 27.307,97 | 0,67% | - |
| 17.10.2024 | 27.056,50 | 27.245,93 | 27.037,73 | 27.125,94 | 0,17% | - |
| 16.10.2024 | 26.910,39 | 27.078,73 | 26.835,54 | 27.078,73 | 0,66% | - |
| 15.10.2024 | 26.985,26 | 27.061,78 | 26.824,08 | 26.901,41 | -0,29% | - |
| 14.10.2024 | 26.922,32 | 26.999,69 | 26.816,26 | 26.980,97 | 0,18% | - |
| 11.10.2024 | 26.765,77 | 26.944,21 | 26.728,86 | 26.931,72 | 0,62% | - |
| 10.10.2024 | 26.766,41 | 26.837,54 | 26.668,91 | 26.766,83 | -0,72% | - |
| 09.10.2024 | 26.636,35 | 26.975,53 | 26.592,38 | 26.962,07 | 1,14% | - |
| 08.10.2024 | 26.554,18 | 26.691,42 | 26.511,96 | 26.659,38 | 0,00% | - |
| 07.10.2024 | 26.906,28 | 26.949,11 | 26.612,29 | 26.659,62 | -1,09% | - |
| 04.10.2024 | 26.608,20 | 26.956,13 | 26.515,46 | 26.953,32 | 1,43% | - |
| 03.10.2024 | 26.614,84 | 26.754,01 | 26.518,41 | 26.573,90 | -0,71% | - |
| 02.10.2024 | 26.771,58 | 26.836,91 | 26.617,22 | 26.764,76 | -0,05% | - |
| 01.10.2024 | 26.933,22 | 27.168,33 | 26.660,08 | 26.777,15 | -0,55% | - |
| 30.09.2024 | 27.130,94 | 27.217,52 | 26.824,86 | 26.926,26 | -0,67% | - |
| 27.09.2024 | 26.845,52 | 27.225,78 | 26.829,86 | 27.107,20 | 0,87% | - |
| 26.09.2024 | 26.471,52 | 26.889,77 | 26.463,58 | 26.872,35 | 2,41% | - |
| 25.09.2024 | 25.942,13 | 26.279,25 | 25.895,13 | 26.238,80 | 0,53% | - |
| 24.09.2024 | 26.137,90 | 26.259,99 | 26.047,09 | 26.099,86 | 0,16% | - |
| 23.09.2024 | 25.959,00 | 26.092,95 | 25.759,41 | 26.058,65 | 0,69% | - |
| 20.09.2024 | 26.151,79 | 26.181,27 | 25.836,76 | 25.880,27 | -1,32% | - |
| 19.09.2024 | 26.001,95 | 26.341,67 | 25.948,53 | 26.227,25 | 1,47% | - |
| 18.09.2024 | 25.755,26 | 25.994,37 | 25.717,83 | 25.847,51 | 0,44% | - |
| 17.09.2024 | 25.560,03 | 25.846,58 | 25.505,02 | 25.733,37 | 0,67% | - |
| 16.09.2024 | 25.571,94 | 25.575,36 | 25.382,79 | 25.561,25 | -0,01% | - |
| 13.09.2024 | 25.352,11 | 25.630,53 | 25.267,57 | 25.563,05 | 0,92% | - |
| 12.09.2024 | 25.427,49 | 25.495,35 | 25.137,71 | 25.329,61 | -0,09% | - |
| 11.09.2024 | 25.165,29 | 25.403,08 | 25.049,10 | 25.351,75 | 0,49% | - |
| 10.09.2024 | 25.185,11 | 25.319,87 | 25.021,39 | 25.227,58 | -0,18% | - |
| 09.09.2024 | 25.091,12 | 25.295,20 | 25.086,33 | 25.273,68 | 1,14% | - |
| 06.09.2024 | 25.342,89 | 25.393,31 | 24.982,63 | 24.988,10 | -1,51% | - |
| 05.09.2024 | 25.189,81 | 25.454,36 | 25.141,25 | 25.372,21 | 0,61% | - |
| 04.09.2024 | 25.146,80 | 25.309,66 | 25.082,31 | 25.217,30 | -0,04% | - |
| 03.09.2024 | 25.668,11 | 25.742,80 | 25.189,82 | 25.226,77 | -1,82% | - |
| 02.09.2024 | 25.687,05 | 25.707,42 | 25.430,32 | 25.693,20 | -0,13% | - |
| 30.08.2024 | 25.453,89 | 25.740,00 | 25.440,41 | 25.726,42 | 1,24% | - |
| 29.08.2024 | 25.224,47 | 25.579,25 | 25.207,02 | 25.410,75 | 0,81% | - |
| 28.08.2024 | 25.317,28 | 25.394,18 | 25.124,36 | 25.207,69 | -0,33% | - |
| 27.08.2024 | 25.242,02 | 25.324,72 | 25.199,24 | 25.291,58 | 0,32% | - |
| 26.08.2024 | 25.122,33 | 25.226,12 | 25.084,17 | 25.210,91 | 0,18% | - |
| 23.08.2024 | 24.990,14 | 25.210,54 | 24.982,63 | 25.165,56 | 1,01% | - |
| 22.08.2024 | 24.896,86 | 25.086,67 | 24.884,73 | 24.913,83 | -0,05% | - |