HVB Open End Index Zertifikat bezogen auf den Onemarkets MidDeutschland 50 Index
[WKN: HR4S38 | ISIN: DE000HR4S387]
Aktienkurse
30.143,980€
0,48%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |