HVB Open End Index Zertifikat bezogen auf den Onemarkets MidDeutschland 50 Index
[WKN: HR4S38 | ISIN: DE000HR4S387]
Aktienkurse
30.363,070€
1,40%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.10.2025 | 29.932,06 | 30.259,50 | 29.884,50 | 30.184,35 | 1,08% | - |
| 23.10.2025 | 30.113,24 | 30.158,71 | 29.803,71 | 29.861,73 | -0,69% | - |
| 22.10.2025 | 30.106,20 | 30.296,77 | 29.850,39 | 30.069,64 | -0,24% | - |
| 21.10.2025 | 30.150,21 | 30.296,25 | 30.111,77 | 30.143,36 | 0,48% | - |
| 20.10.2025 | 29.737,30 | 30.217,26 | 29.512,77 | 30.000,50 | 1,35% | - |
| 17.10.2025 | 29.584,47 | 29.721,00 | 29.271,00 | 29.601,10 | -0,38% | - |
| 16.10.2025 | 29.779,65 | 30.013,56 | 29.667,74 | 29.715,22 | -0,04% | - |
| 15.10.2025 | 30.149,13 | 30.198,70 | 29.589,95 | 29.726,57 | -1,40% | - |
| 14.10.2025 | 30.276,02 | 30.302,22 | 29.843,63 | 30.148,17 | -1,05% | - |
| 13.10.2025 | 30.368,01 | 30.537,50 | 30.295,00 | 30.469,19 | 1,12% | - |
| 10.10.2025 | 30.919,36 | 30.952,59 | 30.110,72 | 30.133,11 | -2,38% | - |
| 09.10.2025 | 30.827,11 | 31.005,00 | 30.790,00 | 30.867,91 | 0,24% | - |
| 08.10.2025 | 30.896,34 | 30.927,00 | 30.682,00 | 30.794,16 | -0,16% | - |
| 07.10.2025 | 30.965,08 | 31.034,50 | 30.672,00 | 30.843,17 | -0,50% | - |
| 06.10.2025 | 30.942,84 | 31.137,33 | 30.860,63 | 30.998,68 | 0,23% | - |
| 03.10.2025 | 30.827,17 | 31.125,50 | 30.805,78 | 30.926,35 | 0,35% | - |
| 02.10.2025 | 30.615,83 | 30.956,37 | 30.573,60 | 30.818,36 | 0,81% | - |
| 01.10.2025 | 30.194,94 | 30.595,50 | 30.010,50 | 30.571,40 | 0,90% | - |
| 30.09.2025 | 30.107,85 | 30.304,00 | 29.935,50 | 30.298,15 | 0,65% | - |
| 29.09.2025 | 30.087,78 | 30.225,50 | 30.000,50 | 30.102,67 | 0,44% | - |
| 26.09.2025 | 30.119,23 | 30.173,49 | 29.798,00 | 29.971,78 | -0,26% | - |
| 25.09.2025 | 30.357,93 | 30.374,57 | 29.923,80 | 30.050,63 | -0,82% | - |
| 24.09.2025 | 30.239,31 | 30.336,15 | 30.111,15 | 30.299,51 | 0,37% | - |
| 23.09.2025 | 30.270,03 | 30.412,86 | 30.132,30 | 30.188,69 | -0,16% | - |
| 22.09.2025 | 30.191,05 | 30.277,01 | 29.956,15 | 30.236,07 | 0,02% | - |
| 19.09.2025 | 30.463,69 | 30.540,24 | 30.177,00 | 30.230,02 | -0,90% | - |
| 18.09.2025 | 30.327,99 | 30.555,30 | 30.276,89 | 30.503,57 | 0,87% | - |
| 17.09.2025 | 30.222,91 | 30.321,00 | 30.043,50 | 30.241,34 | 0,06% | - |
| 16.09.2025 | 30.519,89 | 30.542,36 | 30.110,89 | 30.224,07 | -0,86% | - |
| 15.09.2025 | 30.257,65 | 30.601,91 | 30.237,90 | 30.485,87 | 0,93% | - |
| 12.09.2025 | 30.249,67 | 30.395,11 | 29.997,61 | 30.205,67 | -0,16% | - |
| 11.09.2025 | 30.073,99 | 30.254,95 | 30.020,00 | 30.254,95 | 0,55% | - |
| 10.09.2025 | 30.478,66 | 30.505,00 | 30.036,55 | 30.089,28 | -1,08% | - |
| 09.09.2025 | 30.332,59 | 30.490,84 | 30.188,65 | 30.418,55 | 0,17% | - |
| 08.09.2025 | 30.111,30 | 30.465,81 | 30.107,49 | 30.367,18 | 0,94% | - |
| 05.09.2025 | 29.919,77 | 30.169,50 | 29.867,13 | 30.084,60 | 0,74% | - |
| 04.09.2025 | 29.765,76 | 29.889,50 | 29.614,50 | 29.864,00 | 0,41% | - |
| 03.09.2025 | 29.697,93 | 29.867,00 | 29.549,50 | 29.741,20 | -0,04% | - |
| 02.09.2025 | 30.313,36 | 30.424,29 | 29.591,50 | 29.753,36 | -2,35% | - |
| 01.09.2025 | 30.344,06 | 30.484,92 | 30.299,13 | 30.469,86 | 0,57% | - |
| 29.08.2025 | 30.307,79 | 30.527,50 | 30.213,75 | 30.297,86 | -0,20% | - |
| 28.08.2025 | 30.502,02 | 30.737,27 | 30.324,77 | 30.358,91 | -0,45% | - |
| 27.08.2025 | 30.894,62 | 30.904,83 | 30.368,00 | 30.496,51 | -1,35% | - |
| 26.08.2025 | 30.935,58 | 31.002,96 | 30.754,63 | 30.913,58 | -0,37% | - |
| 25.08.2025 | 30.918,97 | 31.187,50 | 30.817,16 | 31.028,28 | 0,12% | - |
| 22.08.2025 | 30.679,58 | 31.028,72 | 30.609,39 | 30.991,50 | 0,93% | - |
| 21.08.2025 | 30.890,10 | 30.918,09 | 30.577,50 | 30.707,40 | -0,66% | - |
| 20.08.2025 | 30.872,69 | 30.984,89 | 30.672,82 | 30.911,73 | -0,03% | - |
| 19.08.2025 | 31.025,24 | 31.091,58 | 30.877,06 | 30.919,80 | -0,47% | - |
| 18.08.2025 | 31.069,46 | 31.091,40 | 30.901,40 | 31.067,34 | 0,26% | - |
| 15.08.2025 | 31.261,12 | 31.324,30 | 30.922,04 | 30.988,12 | -0,61% | - |
| 14.08.2025 | 30.876,18 | 31.190,22 | 30.864,03 | 31.176,88 | 0,62% | - |
| 13.08.2025 | 31.208,66 | 31.242,50 | 30.872,50 | 30.984,26 | -0,63% | - |
| 12.08.2025 | 31.422,09 | 31.459,83 | 30.945,00 | 31.179,61 | -0,59% | - |
| 11.08.2025 | 31.535,37 | 31.573,72 | 31.227,50 | 31.364,17 | -0,44% | - |
| 08.08.2025 | 31.288,23 | 31.645,00 | 31.246,18 | 31.501,56 | 0,60% | - |
| 07.08.2025 | 31.139,13 | 31.422,43 | 30.882,43 | 31.312,17 | 1,00% | - |
| 06.08.2025 | 30.998,76 | 31.099,04 | 30.835,93 | 31.000,62 | 0,59% | - |
| 05.08.2025 | 30.694,69 | 30.959,50 | 30.687,62 | 30.817,43 | 0,59% | - |
| 04.08.2025 | 30.455,96 | 30.691,56 | 30.313,30 | 30.637,43 | 1,23% | - |