HVB Open End Index Zertifikat bezogen auf den Onemarkets MidDeutschland 50 Index
[WKN: HR4S38 | ISIN: DE000HR4S387]
Aktienkurse
30.991,500€
-0,37%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 26.063,35 | 26.331,74 | 25.220,50 | 26.233,55 | 1,45% | - |
| 10.04.2025 | 26.977,10 | 26.977,10 | 25.220,86 | 25.859,62 | -4,39% | - |
| 09.04.2025 | 24.548,47 | 27.238,81 | 24.391,50 | 27.046,60 | 8,74% | - |
| 08.04.2025 | 24.640,54 | 25.721,50 | 24.640,54 | 24.871,81 | -0,04% | - |
| 07.04.2025 | 25.408,54 | 25.787,50 | 23.175,17 | 24.881,14 | -0,40% | - |
| 04.04.2025 | 26.895,22 | 26.925,61 | 24.796,50 | 24.980,50 | -7,00% | - |
| 03.04.2025 | 26.829,78 | 27.494,40 | 26.794,00 | 26.861,73 | -2,40% | - |
| 02.04.2025 | 27.691,41 | 27.699,00 | 27.139,00 | 27.521,81 | -0,39% | - |
| 01.04.2025 | 27.549,79 | 27.934,00 | 27.499,00 | 27.628,82 | 0,13% | - |
| 31.03.2025 | 27.649,06 | 27.726,11 | 27.006,50 | 27.592,46 | -1,15% | - |
| 28.03.2025 | 28.628,56 | 28.628,56 | 27.816,50 | 27.913,76 | -2,52% | - |
| 27.03.2025 | 28.589,44 | 28.746,36 | 28.354,89 | 28.636,11 | -0,11% | - |
| 26.03.2025 | 29.015,11 | 29.122,32 | 28.541,13 | 28.667,06 | -1,24% | - |
| 25.03.2025 | 28.705,07 | 29.081,11 | 28.587,50 | 29.026,39 | 0,96% | - |
| 24.03.2025 | 28.949,15 | 29.159,07 | 28.686,76 | 28.749,66 | -0,15% | - |
| 21.03.2025 | 29.087,51 | 29.114,74 | 28.460,00 | 28.791,93 | -0,97% | - |
| 20.03.2025 | 29.642,29 | 29.702,83 | 28.775,00 | 29.074,84 | -2,14% | - |
| 19.03.2025 | 29.894,75 | 30.046,00 | 29.525,00 | 29.710,48 | -0,64% | - |
| 18.03.2025 | 29.705,35 | 30.175,10 | 29.609,89 | 29.902,43 | 0,74% | - |
| 17.03.2025 | 29.225,23 | 29.690,17 | 29.164,60 | 29.682,36 | 1,09% | - |
| 14.03.2025 | 28.531,79 | 29.449,11 | 28.329,45 | 29.362,56 | 3,45% | - |
| 13.03.2025 | 28.697,29 | 28.755,03 | 28.227,50 | 28.383,66 | -1,21% | - |
| 12.03.2025 | 28.550,92 | 28.865,00 | 28.465,00 | 28.732,19 | 0,17% | - |
| 11.03.2025 | 29.043,74 | 29.389,00 | 28.446,82 | 28.682,08 | -1,19% | - |
| 10.03.2025 | 29.772,85 | 29.921,09 | 28.884,04 | 29.027,31 | -2,82% | - |
| 07.03.2025 | 30.058,68 | 30.183,47 | 29.409,00 | 29.869,34 | -1,39% | - |
| 06.03.2025 | 30.006,24 | 30.543,00 | 29.763,14 | 30.289,61 | 1,32% | - |
| 05.03.2025 | 28.633,56 | 30.035,50 | 28.038,73 | 29.894,75 | 5,06% | - |
| 04.03.2025 | 28.990,98 | 28.990,98 | 28.035,00 | 28.453,97 | -1,08% | - |
| 03.03.2025 | 28.466,50 | 29.247,50 | 28.342,50 | 28.764,11 | 1,65% | - |
| 28.02.2025 | 28.190,59 | 28.558,19 | 27.707,00 | 28.298,44 | -0,18% | - |
| 27.02.2025 | 28.618,31 | 28.637,00 | 28.244,00 | 28.349,44 | -0,95% | - |
| 26.02.2025 | 28.410,92 | 28.683,50 | 28.086,48 | 28.621,29 | 1,14% | - |
| 25.02.2025 | 27.952,40 | 28.378,50 | 27.828,82 | 28.299,08 | 1,36% | - |
| 24.02.2025 | 27.716,54 | 28.319,00 | 27.501,51 | 27.918,55 | 2,17% | - |