HVB Open End Index Zertifikat bezogen auf den Onemarkets MidDeutschland 50 Index
[WKN: HR4S38 | ISIN: DE000HR4S387]
Aktienkurse
29.814,500€
0,21%
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 |
|---|---|---|---|---|---|---|
| 03.09.2025 | 29.697,93 | 29.867,00 | 29.549,50 | 29.809,50 | 0,19% | - |
| 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% | - |
| 01.08.2025 | 30.785,26 | 31.004,40 | 30.078,11 | 30.265,53 | -2,20% | - |
| 31.07.2025 | 31.000,06 | 31.216,00 | 30.853,50 | 30.947,50 | 0,01% | - |
| 30.07.2025 | 31.208,45 | 31.247,04 | 30.822,84 | 30.943,96 | -0,69% | - |
| 29.07.2025 | 31.193,21 | 31.406,41 | 31.055,99 | 31.158,29 | 0,25% | - |
| 28.07.2025 | 31.965,84 | 32.020,59 | 31.016,91 | 31.080,43 | -1,74% | - |
| 25.07.2025 | 31.444,26 | 31.629,20 | 31.261,00 | 31.629,20 | 0,46% | - |
| 24.07.2025 | 31.891,05 | 31.912,49 | 31.448,50 | 31.484,51 | -1,23% | - |
| 23.07.2025 | 31.440,03 | 31.876,11 | 31.127,86 | 31.876,11 | 2,18% | - |
| 22.07.2025 | 31.255,87 | 31.301,70 | 30.899,17 | 31.194,64 | -0,34% | - |
| 21.07.2025 | 31.004,36 | 31.506,57 | 30.993,48 | 31.301,05 | 1,04% | - |
| 18.07.2025 | 31.228,02 | 31.361,50 | 30.955,40 | 30.978,13 | -0,45% | - |
| 17.07.2025 | 31.028,24 | 31.127,67 | 30.869,00 | 31.117,09 | 0,50% | - |
| 16.07.2025 | 30.985,67 | 31.061,50 | 30.665,98 | 30.961,69 | -0,47% | - |
| 15.07.2025 | 31.293,36 | 31.404,00 | 31.101,23 | 31.107,93 | -0,52% | - |
| 14.07.2025 | 31.066,12 | 31.283,98 | 30.973,72 | 31.270,12 | -0,10% | - |
| 11.07.2025 | 31.501,51 | 31.563,50 | 31.218,66 | 31.302,60 | -0,95% | - |
| 10.07.2025 | 31.635,66 | 31.778,50 | 31.518,50 | 31.602,31 | -0,33% | - |
| 09.07.2025 | 31.103,76 | 31.717,63 | 31.083,22 | 31.707,11 | 1,88% | - |
| 08.07.2025 | 30.703,77 | 31.141,93 | 30.678,39 | 31.121,73 | 1,65% | - |
| 07.07.2025 | 30.355,50 | 30.749,14 | 30.355,50 | 30.615,07 | 1,34% | - |
| 04.07.2025 | 30.240,27 | 30.366,25 | 30.143,50 | 30.211,65 | -0,54% | - |
| 03.07.2025 | 30.347,22 | 30.446,00 | 30.253,50 | 30.376,74 | 0,25% | - |
| 02.07.2025 | 30.401,33 | 30.431,37 | 30.101,00 | 30.300,77 | 0,00% | - |
| 01.07.2025 | 30.546,29 | 30.571,79 | 30.193,00 | 30.300,36 | -0,75% | - |
| 30.06.2025 | 30.359,97 | 30.628,61 | 30.359,97 | 30.529,72 | 0,59% | - |
| 27.06.2025 | 30.288,08 | 30.394,40 | 30.044,68 | 30.350,51 | 0,45% | - |
| 26.06.2025 | 30.023,62 | 30.223,78 | 29.958,04 | 30.214,87 | 0,95% | - |
| 25.06.2025 | 30.003,50 | 30.137,02 | 29.896,85 | 29.929,39 | -0,24% | - |
| 24.06.2025 | 29.819,59 | 30.094,73 | 29.638,72 | 30.002,86 | 1,71% | - |
| 23.06.2025 | 29.236,71 | 29.517,36 | 28.988,77 | 29.497,84 | 0,59% | - |
| 20.06.2025 | 29.461,41 | 29.567,75 | 29.318,57 | 29.323,61 | 0,53% | - |
| 19.06.2025 | 29.457,36 | 29.501,35 | 29.028,85 | 29.167,74 | -1,51% | - |
| 18.06.2025 | 29.616,84 | 29.812,43 | 29.488,96 | 29.615,57 | 0,18% | - |
| 17.06.2025 | 29.735,38 | 29.810,67 | 29.463,56 | 29.561,07 | -0,95% | - |
| 16.06.2025 | 29.718,74 | 30.011,23 | 29.713,68 | 29.845,47 | 0,67% | - |
| 13.06.2025 | 29.697,39 | 29.845,34 | 29.550,34 | 29.647,26 | -1,90% | - |
| 12.06.2025 | 30.332,67 | 30.505,50 | 30.049,01 | 30.220,52 | -0,80% | - |
| 11.06.2025 | 30.451,98 | 30.777,09 | 30.423,35 | 30.462,89 | -0,22% | - |
| 10.06.2025 | 30.879,80 | 30.913,01 | 30.422,32 | 30.528,91 | -0,98% | - |
| 09.06.2025 | 30.825,13 | 30.962,25 | 30.732,87 | 30.830,00 | -0,12% | - |
| 06.06.2025 | 31.109,87 | 31.163,62 | 30.818,65 | 30.866,41 | -0,48% | - |
| 05.06.2025 | 30.987,45 | 31.381,00 | 30.942,05 | 31.014,54 | 0,06% | - |
| 04.06.2025 | 30.907,66 | 31.141,00 | 30.773,34 | 30.994,47 | 0,59% | - |
| 03.06.2025 | 30.676,18 | 30.887,84 | 30.579,13 | 30.812,57 | 0,18% | - |
| 02.06.2025 | 30.460,60 | 30.854,00 | 30.421,50 | 30.756,09 | 0,59% | - |
| 30.05.2025 | 30.743,57 | 30.918,00 | 30.414,06 | 30.575,12 | -0,38% | - |
| 29.05.2025 | 31.028,27 | 31.028,27 | 30.547,33 | 30.691,04 | -0,09% | - |
| 28.05.2025 | 30.609,58 | 30.851,43 | 30.579,88 | 30.720,12 | 0,15% | - |
| 27.05.2025 | 30.400,97 | 30.702,83 | 30.383,87 | 30.674,65 | 0,88% | - |
| 26.05.2025 | 30.269,76 | 30.429,47 | 30.123,41 | 30.406,04 | 1,92% | - |
| 23.05.2025 | 30.056,64 | 30.219,20 | 29.185,75 | 29.832,36 | -0,80% | - |
| 22.05.2025 | 30.229,02 | 30.286,49 | 29.670,97 | 30.071,66 | -0,17% | - |
| 21.05.2025 | 30.485,78 | 30.567,50 | 30.123,11 | 30.123,11 | -1,37% | - |
| 20.05.2025 | 30.046,86 | 30.586,11 | 30.045,61 | 30.540,39 | 1,24% | - |
| 19.05.2025 | 29.848,31 | 30.166,69 | 29.776,63 | 30.165,43 | 0,73% | - |
| 16.05.2025 | 29.842,14 | 30.050,75 | 29.685,75 | 29.945,78 | 0,36% | - |
| 15.05.2025 | 29.338,23 | 29.850,89 | 29.286,90 | 29.837,11 | 1,43% | - |
| 14.05.2025 | 29.755,94 | 29.818,46 | 29.276,63 | 29.416,85 | 0,51% | - |
| 13.05.2025 | 29.779,76 | 29.873,19 | 29.193,72 | 29.267,89 | -2,04% | - |
| 12.05.2025 | 30.084,13 | 30.211,85 | 29.531,00 | 29.878,88 | 0,34% | - |
| 09.05.2025 | 29.583,12 | 29.817,39 | 29.537,39 | 29.778,13 | 0,89% | - |
| 08.05.2025 | 29.369,26 | 29.728,10 | 29.247,86 | 29.516,20 | 0,86% | - |
| 07.05.2025 | 29.459,25 | 29.514,92 | 29.061,70 | 29.264,45 | -0,28% | - |
| 06.05.2025 | 29.612,08 | 29.767,09 | 28.651,00 | 29.347,92 | -1,10% | - |
| 05.05.2025 | 29.301,11 | 29.712,23 | 29.271,89 | 29.674,98 | 1,05% | - |
| 02.05.2025 | 28.737,65 | 29.410,34 | 28.737,65 | 29.366,52 | 1,96% | - |
| 30.04.2025 | 28.585,00 | 28.834,91 | 28.297,50 | 28.801,56 | 1,15% | - |
| 29.04.2025 | 28.326,69 | 28.737,50 | 28.309,56 | 28.473,41 | 0,37% | - |
| 28.04.2025 | 28.294,65 | 28.475,67 | 28.180,03 | 28.367,93 | 0,19% | - |
| 25.04.2025 | 27.987,34 | 28.318,71 | 27.907,71 | 28.313,64 | 1,21% | - |
| 24.04.2025 | 27.623,63 | 27.982,28 | 27.371,73 | 27.975,32 | 1,17% | - |
| 23.04.2025 | 27.278,11 | 27.816,73 | 27.278,11 | 27.652,00 | 1,19% | - |
| 22.04.2025 | 26.979,13 | 27.471,06 | 26.974,05 | 27.325,86 | 0,52% | - |
| 17.04.2025 | 27.188,52 | 27.335,14 | 26.861,00 | 27.184,27 | 0,99% | - |
| 16.04.2025 | 27.266,31 | 27.266,31 | 26.807,06 | 26.918,22 | -1,37% | - |
| 15.04.2025 | 26.654,67 | 27.369,37 | 26.654,67 | 27.291,77 | 2,34% | - |
| 14.04.2025 | 25.774,26 | 26.742,75 | 25.774,26 | 26.667,39 | 1,65% | - |