HVB Open End Index Zertifikat bezogen auf den Onemarkets MidDeutschland 50 Index
[WKN: HR4S38 | ISIN: DE000HR4S387]
Aktienkurse
27.651,850€
-3,13%
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 |
|---|---|---|---|---|---|---|
| 20.03.2026 | 28.569,82 | 28.926,44 | 27.498,75 | 27.617,00 | -3,63% | - |
| 19.03.2026 | 29.024,59 | 29.519,42 | 28.312,64 | 28.657,63 | -1,49% | - |
| 18.03.2026 | 29.703,25 | 30.025,56 | 29.038,41 | 29.089,91 | -1,16% | - |
| 17.03.2026 | 28.792,44 | 29.498,28 | 28.774,63 | 29.432,44 | 1,49% | - |
| 16.03.2026 | 28.939,23 | 29.067,96 | 28.605,70 | 28.999,94 | 1,17% | - |
| 13.03.2026 | 28.993,14 | 29.243,41 | 28.665,82 | 28.665,82 | -1,24% | - |
| 12.03.2026 | 29.133,03 | 29.527,50 | 29.004,96 | 29.024,89 | -1,45% | - |
| 11.03.2026 | 29.723,71 | 29.744,26 | 29.222,52 | 29.452,78 | -0,67% | - |
| 10.03.2026 | 29.224,93 | 30.011,30 | 29.215,04 | 29.650,85 | 0,87% | - |
| 09.03.2026 | 28.839,48 | 29.592,01 | 28.488,91 | 29.394,25 | -0,95% | - |
| 06.03.2026 | 29.897,63 | 30.077,99 | 29.265,70 | 29.674,84 | -0,25% | - |
| 05.03.2026 | 30.272,38 | 30.560,92 | 29.541,96 | 29.750,37 | -2,28% | - |
| 04.03.2026 | 29.925,27 | 30.491,34 | 29.777,38 | 30.443,03 | 1,01% | - |
| 03.03.2026 | 30.503,99 | 30.863,12 | 29.490,97 | 30.138,75 | -2,32% | - |
| 02.03.2026 | 30.924,48 | 31.035,72 | 30.662,34 | 30.853,88 | -1,81% | - |
| 27.02.2026 | 31.490,87 | 31.738,68 | 31.387,84 | 31.422,65 | -0,36% | - |
| 26.02.2026 | 31.362,91 | 31.562,46 | 31.133,57 | 31.535,07 | 0,29% | - |
| 25.02.2026 | 31.441,83 | 31.621,00 | 31.325,20 | 31.443,79 | -0,12% | - |
| 24.02.2026 | 31.384,79 | 31.598,63 | 31.235,27 | 31.480,78 | 0,43% | - |
| 23.02.2026 | 31.647,01 | 31.773,21 | 31.288,78 | 31.346,51 | -1,42% | - |
| 20.02.2026 | 31.642,80 | 31.984,57 | 31.479,01 | 31.797,56 | 0,85% | - |
| 19.02.2026 | 31.671,76 | 31.747,11 | 31.347,11 | 31.529,73 | -0,52% | - |
| 18.02.2026 | 31.573,07 | 31.802,78 | 31.362,31 | 31.693,75 | 0,54% | - |
| 17.02.2026 | 31.181,72 | 31.555,43 | 31.043,82 | 31.524,57 | 0,72% | - |
| 16.02.2026 | 31.357,69 | 31.499,91 | 31.204,91 | 31.299,61 | 0,12% | - |
| 13.02.2026 | 31.111,77 | 31.368,37 | 30.988,05 | 31.260,97 | 0,36% | - |
| 12.02.2026 | 31.764,83 | 31.891,34 | 31.065,44 | 31.149,33 | -1,71% | - |
| 11.02.2026 | 32.048,85 | 32.061,01 | 31.494,50 | 31.690,45 | -0,97% | - |
| 10.02.2026 | 31.937,07 | 32.042,51 | 31.837,00 | 32.000,73 | -0,01% | - |
| 09.02.2026 | 31.782,53 | 32.098,43 | 31.715,52 | 32.003,56 | 1,11% | - |
| 06.02.2026 | 31.445,05 | 31.679,50 | 31.184,50 | 31.652,47 | 0,79% | - |
| 05.02.2026 | 31.507,35 | 31.727,02 | 31.146,74 | 31.404,62 | -0,44% | - |
| 04.02.2026 | 31.592,54 | 31.862,00 | 31.302,00 | 31.544,33 | 0,15% | - |
| 03.02.2026 | 31.662,31 | 31.779,45 | 31.335,55 | 31.497,73 | -0,22% | - |
| 02.02.2026 | 30.864,80 | 31.631,75 | 30.806,37 | 31.567,59 | 1,38% | - |
| 30.01.2026 | 31.401,15 | 31.439,10 | 31.027,44 | 31.139,23 | -1,02% | - |
| 29.01.2026 | 31.571,26 | 31.837,00 | 31.204,50 | 31.459,59 | -0,60% | - |
| 28.01.2026 | 31.743,85 | 31.819,97 | 31.402,47 | 31.650,35 | 0,02% | - |
| 27.01.2026 | 31.895,86 | 32.047,00 | 31.592,00 | 31.642,66 | -0,56% | - |
| 26.01.2026 | 31.641,06 | 31.876,00 | 31.533,50 | 31.822,16 | 0,41% | - |
| 23.01.2026 | 31.633,10 | 31.761,50 | 31.511,50 | 31.692,91 | -0,04% | - |
| 22.01.2026 | 31.278,41 | 31.736,50 | 31.207,25 | 31.706,50 | 1,35% | - |
| 21.01.2026 | 30.741,01 | 31.378,11 | 30.584,56 | 31.283,44 | 2,08% | - |
| 20.01.2026 | 31.284,46 | 31.319,11 | 30.585,00 | 30.644,61 | -2,52% | - |
| 19.01.2026 | 31.452,62 | 31.671,12 | 31.385,41 | 31.436,26 | -1,52% | - |
| 16.01.2026 | 31.836,93 | 31.979,45 | 31.778,61 | 31.921,50 | 0,42% | - |
| 15.01.2026 | 31.831,40 | 31.932,50 | 31.682,18 | 31.788,48 | 0,01% | - |
| 14.01.2026 | 32.221,72 | 32.261,66 | 31.639,00 | 31.785,59 | -1,32% | - |
| 13.01.2026 | 32.294,55 | 32.374,77 | 32.036,29 | 32.210,94 | -0,21% | - |
| 12.01.2026 | 32.160,10 | 32.296,90 | 32.084,00 | 32.280,15 | 0,30% | - |
| 09.01.2026 | 32.120,51 | 32.301,50 | 32.039,00 | 32.184,22 | 0,22% | - |
| 08.01.2026 | 31.909,82 | 32.125,66 | 31.773,50 | 32.114,96 | 0,42% | - |
| 07.01.2026 | 31.701,99 | 32.049,89 | 31.693,50 | 31.981,59 | 0,88% | - |
| 06.01.2026 | 31.453,57 | 31.702,64 | 31.317,00 | 31.702,01 | 1,07% | - |
| 05.01.2026 | 31.059,57 | 31.437,81 | 30.979,00 | 31.367,32 | 1,44% | - |
| 02.01.2026 | 30.740,95 | 30.969,00 | 30.605,90 | 30.922,43 | 1,19% | - |
| 30.12.2025 | 30.398,26 | 30.567,63 | 30.344,63 | 30.557,90 | 0,35% | - |
| 29.12.2025 | 30.410,34 | 30.485,00 | 30.222,50 | 30.452,53 | 0,43% | - |
| 23.12.2025 | 30.434,79 | 30.452,50 | 30.247,50 | 30.321,29 | -0,33% | - |
| 22.12.2025 | 30.365,06 | 30.435,19 | 30.160,00 | 30.422,91 | 0,27% | - |
| 19.12.2025 | 30.196,44 | 30.439,18 | 30.153,89 | 30.340,06 | 0,43% | - |
| 18.12.2025 | 29.849,15 | 30.288,73 | 29.783,89 | 30.210,12 | 1,28% | - |
| 17.12.2025 | 30.124,64 | 30.173,32 | 29.790,53 | 29.827,32 | -0,95% | - |
| 16.12.2025 | 30.025,83 | 30.247,50 | 29.963,61 | 30.112,16 | -0,11% | - |
| 15.12.2025 | 30.075,24 | 30.235,50 | 29.943,00 | 30.145,00 | 0,48% | - |
| 12.12.2025 | 30.070,57 | 30.285,50 | 29.908,89 | 30.001,15 | -0,14% | - |
| 11.12.2025 | 29.660,50 | 30.089,47 | 29.601,99 | 30.043,13 | 0,75% | - |
| 10.12.2025 | 29.678,12 | 29.843,88 | 29.555,95 | 29.819,16 | 0,46% | - |
| 09.12.2025 | 29.727,92 | 29.790,95 | 29.523,45 | 29.683,07 | 0,15% | - |
| 08.12.2025 | 29.632,08 | 29.955,95 | 29.608,94 | 29.638,13 | -0,21% | - |
| 05.12.2025 | 29.625,07 | 29.875,00 | 29.550,00 | 29.699,36 | 0,51% | - |
| 04.12.2025 | 29.464,06 | 29.642,16 | 29.432,16 | 29.547,66 | 0,49% | - |
| 03.12.2025 | 29.555,64 | 29.664,00 | 29.269,00 | 29.404,78 | -0,44% | - |
| 02.12.2025 | 29.579,64 | 29.616,58 | 29.311,50 | 29.535,78 | -0,03% | - |
| 01.12.2025 | 29.785,72 | 29.844,00 | 29.296,50 | 29.544,53 | -1,30% | - |
| 28.11.2025 | 29.481,84 | 29.964,19 | 29.464,48 | 29.934,51 | 1,52% | - |
| 27.11.2025 | 29.223,23 | 29.519,76 | 29.199,20 | 29.484,93 | 0,74% | - |
| 26.11.2025 | 29.175,68 | 29.285,36 | 28.926,66 | 29.268,17 | 0,48% | - |
| 25.11.2025 | 28.545,63 | 29.139,80 | 28.453,00 | 29.127,90 | 2,01% | - |
| 24.11.2025 | 28.402,30 | 28.700,40 | 28.378,49 | 28.554,58 | 0,73% | - |
| 21.11.2025 | 28.078,01 | 28.450,53 | 27.981,33 | 28.346,75 | 0,92% | - |
| 20.11.2025 | 28.960,81 | 29.030,74 | 28.050,62 | 28.089,18 | -2,31% | - |
| 19.11.2025 | 28.443,81 | 28.942,66 | 28.337,66 | 28.754,15 | 0,89% | - |
| 18.11.2025 | 28.677,96 | 28.770,02 | 28.385,02 | 28.501,75 | -1,27% | - |
| 17.11.2025 | 29.423,56 | 29.492,59 | 28.811,11 | 28.867,20 | -1,79% | - |
| 14.11.2025 | 29.634,93 | 29.653,37 | 29.047,00 | 29.393,11 | -0,73% | - |
| 13.11.2025 | 29.585,78 | 30.097,00 | 29.481,16 | 29.608,50 | 0,24% | - |
| 12.11.2025 | 29.329,63 | 29.622,00 | 29.259,50 | 29.538,19 | 0,84% | - |
| 11.11.2025 | 29.209,58 | 29.313,49 | 28.961,30 | 29.291,40 | 0,13% | - |
| 10.11.2025 | 29.178,52 | 29.324,50 | 29.131,16 | 29.254,15 | 0,76% | - |
| 07.11.2025 | 29.014,61 | 29.195,40 | 28.767,90 | 29.032,06 | 0,22% | - |
| 06.11.2025 | 29.407,42 | 29.459,36 | 28.901,74 | 28.968,24 | -1,63% | - |
| 05.11.2025 | 29.374,00 | 29.520,61 | 29.209,00 | 29.448,54 | 0,26% | - |
| 04.11.2025 | 29.596,42 | 29.596,42 | 29.211,92 | 29.371,73 | -1,77% | - |
| 03.11.2025 | 29.838,84 | 30.021,00 | 29.723,50 | 29.902,28 | 0,35% | - |
| 31.10.2025 | 29.853,03 | 29.963,50 | 29.728,34 | 29.796,89 | -0,36% | - |
| 30.10.2025 | 29.959,49 | 30.071,00 | 29.811,00 | 29.905,10 | -0,06% | - |
| 29.10.2025 | 30.187,28 | 30.261,12 | 29.788,18 | 29.922,92 | -0,90% | - |
| 28.10.2025 | 30.129,03 | 30.276,89 | 29.959,50 | 30.193,89 | 0,06% | - |
| 27.10.2025 | 30.366,99 | 30.422,89 | 30.094,40 | 30.174,93 | -0,03% | - |