HVB Open End Index Zertifikat bezogen auf den Onemarkets MidDeutschland 50 Index
[WKN: HR4S38 | ISIN: DE000HR4S387]
Aktienkurse
27.094,240€
-0,56%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.08.2024 | 24.778,52 | 24.957,64 | 24.760,30 | 24.926,55 | 0,70% | - |
| 20.08.2024 | 24.976,08 | 25.040,90 | 24.715,07 | 24.754,20 | -0,89% | - |
| 19.08.2024 | 24.809,13 | 25.009,82 | 24.771,92 | 24.976,07 | 0,63% | - |
| 16.08.2024 | 24.895,74 | 24.968,92 | 24.763,15 | 24.819,31 | -0,05% | - |
| 15.08.2024 | 24.550,87 | 24.853,46 | 24.526,03 | 24.832,32 | 1,40% | - |
| 14.08.2024 | 24.407,17 | 24.593,31 | 24.396,26 | 24.489,70 | 0,37% | - |
| 13.08.2024 | 24.227,08 | 24.405,75 | 24.063,13 | 24.398,58 | 0,47% | - |
| 12.08.2024 | 24.361,28 | 24.408,59 | 24.135,96 | 24.284,77 | -0,15% | - |
| 09.08.2024 | 24.161,35 | 24.439,78 | 24.124,74 | 24.322,28 | 0,43% | - |
| 08.08.2024 | 24.152,93 | 24.233,42 | 23.886,70 | 24.217,70 | 0,86% | - |
| 07.08.2024 | 24.270,02 | 24.393,25 | 23.988,31 | 24.010,90 | -0,44% | - |
| 06.08.2024 | 24.194,06 | 24.288,79 | 23.812,03 | 24.116,54 | 0,60% | - |
| 05.08.2024 | 23.879,76 | 24.132,44 | 23.505,06 | 23.972,70 | -2,34% | - |
| 02.08.2024 | 24.812,81 | 24.826,70 | 24.390,21 | 24.547,95 | -1,54% | - |
| 01.08.2024 | 25.420,31 | 25.420,31 | 24.852,34 | 24.932,54 | -1,81% | - |
| 31.07.2024 | 25.387,55 | 25.609,05 | 25.345,12 | 25.391,48 | 0,37% | - |
| 30.07.2024 | 25.088,51 | 25.349,50 | 25.063,31 | 25.298,01 | 0,74% | - |
| 29.07.2024 | 25.215,04 | 25.274,59 | 25.012,62 | 25.111,77 | -0,21% | - |
| 26.07.2024 | 24.887,40 | 25.183,30 | 24.859,93 | 25.165,57 | 1,08% | - |
| 25.07.2024 | 24.934,49 | 25.039,65 | 24.652,69 | 24.896,40 | -0,47% | - |
| 24.07.2024 | 25.224,03 | 25.264,49 | 24.993,60 | 25.013,59 | -1,22% | - |
| 23.07.2024 | 25.551,42 | 25.608,39 | 25.301,21 | 25.321,34 | -0,90% | - |
| 22.07.2024 | 25.386,46 | 25.622,45 | 25.369,03 | 25.551,29 | 0,87% | - |
| 19.07.2024 | 25.587,58 | 25.588,95 | 25.300,02 | 25.330,69 | -0,80% | - |
| 18.07.2024 | 25.585,90 | 25.740,01 | 25.497,32 | 25.533,92 | -0,05% | - |
| 17.07.2024 | 25.571,70 | 25.644,69 | 25.374,57 | 25.546,81 | -0,38% | - |
| 16.07.2024 | 25.583,27 | 25.645,83 | 25.412,73 | 25.645,14 | 0,04% | - |
| 15.07.2024 | 25.829,00 | 25.865,20 | 25.594,53 | 25.633,86 | -0,88% | - |
| 12.07.2024 | 25.771,62 | 25.981,07 | 25.697,84 | 25.860,45 | 1,38% | - |
| 11.07.2024 | 25.507,59 | 25.507,59 | 25.507,59 | 25.507,59 | -0,04% | - |
| 10.07.2024 | 25.518,94 | 25.518,94 | 25.518,94 | 25.518,94 | 0,26% | - |
| 09.07.2024 | 25.453,79 | 25.453,79 | 25.453,79 | 25.453,79 | -0,79% | - |
| 08.07.2024 | 25.656,25 | 25.656,25 | 25.656,25 | 25.656,25 | 0,46% | - |
| 04.07.2024 | 25.529,30 | 25.547,86 | 25.529,30 | 25.538,16 | 1,72% | - |
| 02.07.2024 | 25.081,11 | 25.105,69 | 25.081,11 | 25.105,69 | -0,93% | - |
| 01.07.2024 | 25.338,03 | 25.342,56 | 25.338,03 | 25.342,56 | -0,04% | - |
| 28.06.2024 | 25.351,40 | 25.353,23 | 25.351,40 | 25.353,23 | -0,06% | - |
| 27.06.2024 | 25.349,59 | 25.368,80 | 25.349,59 | 25.368,80 | -0,51% | - |
| 25.06.2024 | 25.500,18 | 25.500,18 | 25.485,35 | 25.499,71 | 0,01% | - |
| 24.06.2024 | 25.497,51 | 25.497,51 | 25.497,51 | 25.497,51 | 0,03% | - |
| 21.06.2024 | 25.692,92 | 25.692,92 | 25.489,60 | 25.489,60 | -0,78% | - |
| 20.06.2024 | 25.667,40 | 25.688,69 | 25.667,40 | 25.688,69 | 0,84% | - |
| 19.06.2024 | 25.508,77 | 25.508,77 | 25.475,16 | 25.475,16 | -0,83% | - |
| 18.06.2024 | 25.700,42 | 25.700,42 | 25.688,38 | 25.688,38 | -0,03% | - |
| 17.06.2024 | 25.696,52 | 25.696,52 | 25.696,52 | 25.696,52 | 0,00% | - |
| 14.06.2024 | 25.818,45 | 25.818,45 | 25.674,25 | 25.695,27 | -3,01% | - |
| 13.06.2024 | 26.493,76 | 26.493,76 | 26.493,76 | 26.493,76 | -0,01% | - |
| 12.06.2024 | 26.496,15 | 26.496,15 | 26.496,15 | 26.496,15 | 0,05% | - |
| 11.06.2024 | 26.588,42 | 26.588,42 | 26.482,76 | 26.482,76 | -0,80% | - |
| 10.06.2024 | 26.718,38 | 26.718,38 | 26.697,27 | 26.697,27 | -1,16% | - |
| 07.06.2024 | 27.009,87 | 27.009,87 | 27.009,87 | 27.009,87 | 0,04% | - |
| 06.06.2024 | 27.134,90 | 27.134,90 | 26.999,72 | 26.999,72 | 0,37% | - |
| 05.06.2024 | 26.896,84 | 26.901,25 | 26.896,84 | 26.901,25 | 0,07% | - |
| 04.06.2024 | 26.707,42 | 26.881,18 | 26.707,42 | 26.881,18 | -0,22% | - |
| 03.06.2024 | 26.942,44 | 26.942,44 | 26.939,55 | 26.939,55 | 0,90% | - |