HVB Open End Index Zertifikat bezogen auf den Onemarkets MidDeutschland 50 Index
[WKN: HR4S38 | ISIN: DE000HR4S387]
Aktienkurse
30.496,470€
2,36%
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 |
|---|---|---|---|---|---|---|
| 16.10.2026 | 30.310,74 | 30.867,16 | 30.241,86 | 30.503,05 | 0,81% | - |
| 15.10.2026 | 29.953,81 | 30.257,41 | 29.709,75 | 30.256,53 | 0,83% | - |
| 14.10.2026 | 30.098,83 | 30.414,00 | 29.934,81 | 30.008,46 | -0,19% | - |
| 13.10.2026 | 30.016,55 | 30.221,67 | 29.991,67 | 30.064,36 | 0,14% | - |
| 12.10.2026 | 30.164,35 | 30.188,75 | 29.986,25 | 30.020,95 | -0,12% | - |
| 09.10.2026 | 29.704,47 | 30.116,50 | 29.633,24 | 30.057,64 | 1,41% | - |
| 08.10.2026 | 30.007,36 | 30.112,41 | 29.442,50 | 29.640,83 | -1,72% | - |
| 07.10.2026 | 30.366,17 | 30.590,00 | 30.082,50 | 30.158,92 | -0,95% | - |
| 06.10.2026 | 30.522,96 | 30.751,04 | 30.441,68 | 30.447,18 | -0,20% | - |
| 05.10.2026 | 30.437,82 | 30.572,02 | 30.282,02 | 30.508,61 | 0,17% | - |
| 02.10.2026 | 30.322,16 | 30.663,96 | 30.251,37 | 30.456,50 | 0,72% | - |
| 01.10.2026 | 30.740,98 | 30.842,53 | 30.186,02 | 30.240,26 | -1,69% | - |
| 30.09.2026 | 31.037,77 | 31.142,50 | 30.758,35 | 30.761,41 | -0,36% | - |
| 29.09.2026 | 30.955,09 | 31.185,00 | 30.791,71 | 30.872,83 | -0,56% | - |
| 28.09.2026 | 31.089,89 | 31.194,98 | 30.755,00 | 31.045,20 | -0,45% | - |
| 25.09.2026 | 31.002,47 | 31.218,84 | 30.800,00 | 31.184,85 | 0,78% | - |
| 24.09.2026 | 31.066,28 | 31.122,76 | 30.765,07 | 30.942,76 | -0,63% | - |
| 23.09.2026 | 31.654,02 | 31.832,50 | 31.038,04 | 31.137,49 | -1,69% | - |
| 22.09.2026 | 31.298,99 | 31.791,01 | 31.102,50 | 31.672,60 | 1,09% | - |
| 21.09.2026 | 31.345,13 | 31.367,43 | 31.053,11 | 31.331,38 | 0,57% | - |
| 18.09.2026 | 31.417,81 | 31.558,93 | 31.105,66 | 31.153,06 | -0,72% | - |
| 17.09.2026 | 31.380,72 | 31.571,41 | 31.145,50 | 31.380,36 | 0,60% | - |
| 16.09.2026 | 31.234,41 | 31.370,50 | 30.988,00 | 31.191,81 | 0,12% | - |
| 15.09.2026 | 31.080,64 | 31.295,50 | 30.718,00 | 31.153,84 | -0,17% | - |
| 14.09.2026 | 31.571,40 | 31.611,07 | 30.973,92 | 31.206,40 | -1,52% | - |
| 11.09.2026 | 31.666,92 | 31.742,87 | 31.491,50 | 31.688,61 | 0,55% | - |
| 10.09.2026 | 32.121,33 | 32.130,74 | 31.505,98 | 31.516,79 | -1,57% | - |
| 09.09.2026 | 32.412,05 | 32.455,26 | 31.972,76 | 32.019,56 | -1,18% | - |
| 08.09.2026 | 32.331,49 | 32.626,50 | 32.261,50 | 32.401,38 | -0,06% | - |
| 07.09.2026 | 32.322,06 | 32.454,00 | 32.201,50 | 32.421,92 | 0,11% | - |
| 04.09.2026 | 32.372,00 | 32.546,02 | 32.257,09 | 32.385,81 | 0,21% | - |
| 03.09.2026 | 32.029,05 | 32.330,42 | 31.935,00 | 32.319,28 | 1,17% | - |
| 02.09.2026 | 32.006,15 | 32.076,69 | 31.669,19 | 31.946,63 | -0,14% | - |
| 01.09.2026 | 32.666,42 | 32.724,55 | 31.958,47 | 31.992,52 | -1,91% | - |
| 31.08.2026 | 32.946,34 | 32.981,48 | 32.609,41 | 32.617,11 | -1,14% | - |
| 28.08.2026 | 33.013,08 | 33.160,00 | 32.952,50 | 32.992,92 | 0,19% | - |
| 27.08.2026 | 32.546,22 | 32.948,39 | 32.499,32 | 32.931,07 | 1,50% | - |
| 26.08.2026 | 32.245,85 | 32.600,00 | 32.225,60 | 32.445,81 | 0,62% | - |
| 25.08.2026 | 32.151,92 | 32.477,79 | 32.031,55 | 32.247,40 | 0,59% | - |
| 24.08.2026 | 31.980,02 | 32.222,79 | 31.958,57 | 32.059,85 | 0,12% | - |
| 21.08.2026 | 31.732,56 | 32.090,00 | 31.715,53 | 32.021,09 | 0,99% | - |
| 20.08.2026 | 31.826,32 | 31.912,74 | 31.652,50 | 31.706,39 | -0,32% | - |
| 19.08.2026 | 31.810,28 | 31.978,74 | 31.756,24 | 31.807,42 | -0,21% | - |
| 18.08.2026 | 32.201,20 | 32.356,98 | 31.817,91 | 31.873,93 | -1,20% | - |
| 17.08.2026 | 32.563,89 | 32.571,87 | 32.254,11 | 32.262,11 | -0,70% | - |
| 14.08.2026 | 32.355,80 | 32.680,33 | 32.264,86 | 32.490,19 | 0,48% | - |
| 13.08.2026 | 32.418,77 | 32.518,79 | 32.226,00 | 32.336,04 | -0,06% | - |
| 12.08.2026 | 32.213,10 | 32.622,60 | 32.204,56 | 32.356,79 | 0,53% | - |
| 11.08.2026 | 32.327,25 | 32.396,00 | 32.051,00 | 32.187,74 | -0,33% | - |
| 10.08.2026 | 32.465,75 | 32.548,50 | 32.273,50 | 32.293,92 | -0,55% | - |
| 07.08.2026 | 32.459,32 | 32.681,00 | 32.396,31 | 32.471,91 | 0,02% | - |
| 06.08.2026 | 32.427,42 | 32.712,50 | 32.275,00 | 32.464,04 | 0,07% | - |
| 05.08.2026 | 32.770,50 | 32.853,50 | 32.371,20 | 32.439,81 | -0,73% | - |
| 04.08.2026 | 32.637,95 | 32.715,38 | 32.270,00 | 32.678,66 | 0,37% | - |
| 03.08.2026 | 32.316,54 | 32.606,06 | 32.247,90 | 32.558,61 | 1,54% | - |
| 31.07.2026 | 32.426,87 | 32.533,74 | 31.898,74 | 32.066,28 | -0,99% | - |
| 30.07.2026 | 32.129,58 | 32.392,42 | 31.948,74 | 32.386,54 | 0,82% | - |
| 29.07.2026 | 32.255,39 | 32.490,12 | 32.105,00 | 32.123,30 | -0,91% | - |
| 28.07.2026 | 32.133,10 | 32.453,83 | 32.109,08 | 32.418,38 | 0,71% | - |
| 27.07.2026 | 32.178,34 | 32.517,67 | 32.061,46 | 32.190,27 | 1,20% | - |
| 24.07.2026 | 31.662,09 | 31.939,12 | 31.607,70 | 31.808,51 | 0,58% | - |
| 23.07.2026 | 31.880,46 | 31.965,53 | 31.576,01 | 31.623,70 | -1,11% | - |
| 22.07.2026 | 31.864,30 | 32.111,17 | 31.621,49 | 31.979,04 | 0,27% | - |
| 21.07.2026 | 31.674,38 | 31.897,80 | 31.521,51 | 31.892,07 | 1,22% | - |
| 20.07.2026 | 31.774,31 | 32.036,91 | 31.471,09 | 31.507,02 | -1,06% | - |
| 17.07.2026 | 31.771,71 | 31.912,22 | 31.502,50 | 31.846,15 | -0,43% | - |
| 16.07.2026 | 32.102,89 | 32.145,00 | 31.810,00 | 31.984,69 | -0,38% | - |
| 15.07.2026 | 32.002,09 | 32.197,50 | 31.735,00 | 32.106,32 | 0,42% | - |
| 14.07.2026 | 31.829,61 | 32.160,00 | 31.590,00 | 31.971,08 | 0,40% | - |
| 13.07.2026 | 31.681,54 | 32.057,50 | 31.653,51 | 31.844,26 | -0,45% | - |
| 10.07.2026 | 31.827,45 | 32.086,29 | 31.688,79 | 31.987,18 | 0,46% | - |
| 09.07.2026 | 31.856,42 | 32.007,56 | 31.590,16 | 31.840,78 | 0,38% | - |
| 08.07.2026 | 32.553,91 | 32.553,91 | 31.516,50 | 31.720,04 | -2,75% | - |
| 07.07.2026 | 33.271,48 | 33.590,50 | 32.551,35 | 32.616,04 | -2,12% | - |
| 06.07.2026 | 33.018,23 | 33.373,00 | 32.962,58 | 33.324,14 | 0,88% | - |
| 03.07.2026 | 32.643,33 | 33.058,74 | 32.641,43 | 33.034,86 | 1,80% | - |
| 02.07.2026 | 32.091,38 | 32.682,00 | 31.902,00 | 32.450,38 | 1,21% | - |
| 01.07.2026 | 31.893,28 | 32.111,30 | 31.719,50 | 32.060,89 | 0,51% | - |
| 30.06.2026 | 31.708,06 | 31.917,34 | 31.523,00 | 31.899,65 | 0,92% | - |
| 29.06.2026 | 31.729,29 | 31.740,16 | 31.414,00 | 31.608,54 | 0,32% | - |
| 26.06.2026 | 31.798,82 | 31.935,43 | 31.296,50 | 31.506,61 | -1,63% | - |
| 25.06.2026 | 31.980,14 | 32.185,00 | 31.852,50 | 32.028,44 | 0,49% | - |
| 24.06.2026 | 32.131,06 | 32.167,84 | 31.683,50 | 31.872,52 | -0,86% | - |
| 23.06.2026 | 32.281,14 | 32.314,84 | 31.958,50 | 32.150,42 | -1,24% | - |
| 22.06.2026 | 32.627,81 | 32.803,50 | 32.429,66 | 32.552,71 | -0,14% | - |
| 19.06.2026 | 32.583,12 | 32.813,19 | 32.550,38 | 32.599,13 | -0,39% | - |
| 18.06.2026 | 32.746,75 | 32.922,34 | 32.466,00 | 32.725,36 | 0,13% | - |
| 17.06.2026 | 32.544,89 | 32.884,85 | 32.506,90 | 32.682,96 | 0,66% | - |
| 16.06.2026 | 32.612,85 | 32.849,00 | 32.442,73 | 32.468,27 | -0,29% | - |
| 15.06.2026 | 32.623,71 | 33.003,69 | 32.556,70 | 32.561,52 | 1,21% | - |
| 12.06.2026 | 31.890,28 | 32.265,24 | 31.861,58 | 32.171,24 | 0,60% | - |
| 11.06.2026 | 31.256,27 | 32.024,10 | 31.162,72 | 31.979,28 | 2,58% | - |
| 10.06.2026 | 31.701,73 | 31.760,67 | 31.010,55 | 31.174,11 | -1,75% | - |
| 09.06.2026 | 32.151,89 | 32.304,37 | 31.530,53 | 31.728,72 | -1,23% | - |
| 08.06.2026 | 31.933,49 | 32.419,00 | 31.844,00 | 32.123,15 | -0,14% | - |
| 05.06.2026 | 32.712,16 | 32.892,00 | 32.148,10 | 32.166,96 | -2,09% | - |
| 04.06.2026 | 32.720,04 | 32.972,00 | 32.699,50 | 32.852,39 | 0,43% | - |
| 03.06.2026 | 32.925,53 | 32.935,38 | 32.598,71 | 32.710,38 | -0,76% | - |
| 02.06.2026 | 33.042,26 | 33.274,00 | 32.916,50 | 32.960,46 | -0,19% | - |
| 01.06.2026 | 33.357,43 | 33.378,01 | 32.751,50 | 33.024,59 | -0,97% | - |