HVB Open End Index Zertifikat bezogen auf den Onemarkets MidDeutschland 50 Index
[WKN: HR4S38 | ISIN: DE000HR4S387]
Aktienkurse
32.000,080€
0,05%
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 |
|---|---|---|---|---|---|---|
| 22.05.2026 | 32.119,52 | 32.261,10 | 31.971,01 | 32.016,85 | -0,29% | - |
| 21.05.2026 | 31.750,55 | 32.245,67 | 31.699,46 | 32.108,52 | 0,77% | - |
| 20.05.2026 | 31.152,01 | 31.954,00 | 31.150,72 | 31.861,78 | 2,07% | - |
| 19.05.2026 | 31.482,97 | 31.954,19 | 31.204,73 | 31.214,41 | -0,34% | - |
| 18.05.2026 | 31.029,07 | 31.709,00 | 30.895,05 | 31.319,90 | 0,29% | - |
| 15.05.2026 | 31.427,44 | 31.592,41 | 31.129,50 | 31.229,78 | -1,69% | - |
| 14.05.2026 | 31.583,25 | 31.913,88 | 31.521,85 | 31.765,27 | 0,83% | - |
| 13.05.2026 | 31.274,84 | 31.510,24 | 30.960,14 | 31.504,31 | 1,13% | - |
| 12.05.2026 | 31.271,12 | 31.448,76 | 30.917,50 | 31.151,54 | -0,64% | - |
| 11.05.2026 | 31.135,79 | 31.487,50 | 30.985,00 | 31.351,99 | 0,20% | - |
| 08.05.2026 | 31.356,67 | 31.561,23 | 31.126,81 | 31.289,76 | -0,16% | - |
| 07.05.2026 | 31.854,73 | 32.156,12 | 31.313,95 | 31.341,15 | -1,78% | - |
| 06.05.2026 | 31.441,43 | 32.205,06 | 31.329,05 | 31.907,77 | 2,40% | - |
| 05.05.2026 | 30.334,87 | 31.206,39 | 30.301,31 | 31.159,13 | 2,95% | - |
| 04.05.2026 | 30.793,12 | 30.902,40 | 30.187,99 | 30.265,86 | -1,38% | - |
| 30.04.2026 | 29.622,77 | 30.718,09 | 29.553,93 | 30.688,30 | 2,91% | - |
| 29.04.2026 | 30.133,09 | 30.300,19 | 29.764,21 | 29.821,78 | -0,62% | - |
| 28.04.2026 | 30.386,55 | 30.459,50 | 29.967,00 | 30.007,62 | -1,29% | - |
| 27.04.2026 | 30.352,75 | 30.674,50 | 30.267,00 | 30.401,06 | -0,16% | - |
| 24.04.2026 | 30.941,30 | 30.970,71 | 30.235,83 | 30.448,27 | -1,09% | - |
| 23.04.2026 | 30.905,70 | 31.086,50 | 30.479,77 | 30.783,95 | -1,21% | - |
| 22.04.2026 | 31.407,92 | 31.542,36 | 31.078,29 | 31.162,34 | -1,60% | - |
| 21.04.2026 | 31.650,06 | 31.969,86 | 31.037,71 | 31.669,86 | 0,41% | - |
| 20.04.2026 | 31.561,10 | 31.616,41 | 31.342,57 | 31.539,20 | -1,06% | - |
| 17.04.2026 | 30.957,57 | 32.283,13 | 30.896,08 | 31.876,25 | 2,15% | - |
| 16.04.2026 | 30.969,88 | 31.215,94 | 30.792,62 | 31.204,11 | 1,11% | - |
| 15.04.2026 | 30.564,56 | 30.922,49 | 30.554,38 | 30.860,30 | 0,85% | - |
| 14.04.2026 | 30.466,53 | 30.747,61 | 30.454,43 | 30.600,15 | 0,51% | - |
| 13.04.2026 | 29.943,89 | 30.476,55 | 29.899,32 | 30.444,72 | 0,48% | - |
| 10.04.2026 | 30.242,23 | 30.624,83 | 30.053,74 | 30.300,43 | 0,21% | - |
| 09.04.2026 | 30.248,85 | 30.341,71 | 29.848,12 | 30.235,91 | -0,44% | - |
| 08.04.2026 | 30.259,52 | 30.575,50 | 30.135,50 | 30.370,77 | 5,15% | - |
| 07.04.2026 | 28.908,24 | 29.250,50 | 28.638,00 | 28.883,08 | -0,33% | - |
| 02.04.2026 | 28.699,92 | 29.205,84 | 28.357,24 | 28.978,83 | -1,02% | - |
| 01.04.2026 | 28.735,55 | 29.376,93 | 28.658,17 | 29.277,08 | 2,24% | - |
| 31.03.2026 | 27.979,18 | 28.644,77 | 27.705,50 | 28.635,42 | 3,53% | - |
| 30.03.2026 | 27.546,11 | 27.924,91 | 27.466,63 | 27.658,48 | 0,63% | - |
| 27.03.2026 | 28.384,23 | 28.404,88 | 27.478,36 | 27.485,82 | -3,05% | - |
| 26.03.2026 | 28.620,42 | 28.821,32 | 28.124,13 | 28.351,69 | -1,53% | - |
| 25.03.2026 | 28.434,50 | 28.914,21 | 28.401,53 | 28.792,54 | 1,30% | - |
| 24.03.2026 | 28.280,85 | 28.549,61 | 27.836,56 | 28.422,68 | -0,37% | - |
| 23.03.2026 | 27.313,91 | 28.892,50 | 26.830,00 | 28.529,27 | 3,30% | - |
| 20.03.2026 | 28.569,82 | 28.926,44 | 27.498,75 | 27.617,00 | -3,63% | - |
| 19.03.2026 | 29.024,59 | 29.519,42 | 28.312,64 | 28.657,63 | -1,49% | - |
| 18.03.2026 | 29.703,25 | 30.025,56 | 29.038,41 | 29.089,91 | -1,16% | - |
| 17.03.2026 | 28.792,44 | 29.498,28 | 28.774,63 | 29.432,44 | 1,49% | - |
| 16.03.2026 | 28.939,23 | 29.067,96 | 28.605,70 | 28.999,94 | 1,17% | - |
| 13.03.2026 | 28.993,14 | 29.243,41 | 28.665,82 | 28.665,82 | -1,24% | - |
| 12.03.2026 | 29.133,03 | 29.527,50 | 29.004,96 | 29.024,89 | -1,45% | - |
| 11.03.2026 | 29.723,71 | 29.744,26 | 29.222,52 | 29.452,78 | -0,67% | - |
| 10.03.2026 | 29.224,93 | 30.011,30 | 29.215,04 | 29.650,85 | 0,87% | - |
| 09.03.2026 | 28.839,48 | 29.592,01 | 28.488,91 | 29.394,25 | -0,95% | - |
| 06.03.2026 | 29.897,63 | 30.077,99 | 29.265,70 | 29.674,84 | -0,25% | - |
| 05.03.2026 | 30.272,38 | 30.560,92 | 29.541,96 | 29.750,37 | -2,28% | - |
| 04.03.2026 | 29.925,27 | 30.491,34 | 29.777,38 | 30.443,03 | 1,01% | - |
| 03.03.2026 | 30.503,99 | 30.863,12 | 29.490,97 | 30.138,75 | -2,32% | - |
| 02.03.2026 | 30.924,48 | 31.035,72 | 30.662,34 | 30.853,88 | -1,81% | - |
| 27.02.2026 | 31.490,87 | 31.738,68 | 31.387,84 | 31.422,65 | -0,36% | - |
| 26.02.2026 | 31.362,91 | 31.562,46 | 31.133,57 | 31.535,07 | 0,29% | - |
| 25.02.2026 | 31.441,83 | 31.621,00 | 31.325,20 | 31.443,79 | -0,12% | - |
| 24.02.2026 | 31.384,79 | 31.598,63 | 31.235,27 | 31.480,78 | 0,43% | - |
| 23.02.2026 | 31.647,01 | 31.773,21 | 31.288,78 | 31.346,51 | -1,42% | - |
| 20.02.2026 | 31.642,80 | 31.984,57 | 31.479,01 | 31.797,56 | 0,85% | - |
| 19.02.2026 | 31.671,76 | 31.747,11 | 31.347,11 | 31.529,73 | -0,52% | - |
| 18.02.2026 | 31.573,07 | 31.802,78 | 31.362,31 | 31.693,75 | 0,54% | - |
| 17.02.2026 | 31.181,72 | 31.555,43 | 31.043,82 | 31.524,57 | 0,72% | - |
| 16.02.2026 | 31.357,69 | 31.499,91 | 31.204,91 | 31.299,61 | 0,12% | - |
| 13.02.2026 | 31.111,77 | 31.368,37 | 30.988,05 | 31.260,97 | 0,36% | - |
| 12.02.2026 | 31.764,83 | 31.891,34 | 31.065,44 | 31.149,33 | -1,71% | - |
| 11.02.2026 | 32.048,85 | 32.061,01 | 31.494,50 | 31.690,45 | -0,97% | - |
| 10.02.2026 | 31.937,07 | 32.042,51 | 31.837,00 | 32.000,73 | -0,01% | - |
| 09.02.2026 | 31.782,53 | 32.098,43 | 31.715,52 | 32.003,56 | 1,11% | - |
| 06.02.2026 | 31.445,05 | 31.679,50 | 31.184,50 | 31.652,47 | 0,79% | - |
| 05.02.2026 | 31.507,35 | 31.727,02 | 31.146,74 | 31.404,62 | -0,44% | - |
| 04.02.2026 | 31.592,54 | 31.862,00 | 31.302,00 | 31.544,33 | 0,15% | - |
| 03.02.2026 | 31.662,31 | 31.779,45 | 31.335,55 | 31.497,73 | -0,22% | - |
| 02.02.2026 | 30.864,80 | 31.631,75 | 30.806,37 | 31.567,59 | 1,38% | - |
| 30.01.2026 | 31.401,15 | 31.439,10 | 31.027,44 | 31.139,23 | -1,02% | - |
| 29.01.2026 | 31.571,26 | 31.837,00 | 31.204,50 | 31.459,59 | -0,60% | - |
| 28.01.2026 | 31.743,85 | 31.819,97 | 31.402,47 | 31.650,35 | 0,02% | - |
| 27.01.2026 | 31.895,86 | 32.047,00 | 31.592,00 | 31.642,66 | -0,56% | - |
| 26.01.2026 | 31.641,06 | 31.876,00 | 31.533,50 | 31.822,16 | 0,41% | - |
| 23.01.2026 | 31.633,10 | 31.761,50 | 31.511,50 | 31.692,91 | -0,04% | - |
| 22.01.2026 | 31.278,41 | 31.736,50 | 31.207,25 | 31.706,50 | 1,35% | - |
| 21.01.2026 | 30.741,01 | 31.378,11 | 30.584,56 | 31.283,44 | 2,08% | - |
| 20.01.2026 | 31.284,46 | 31.319,11 | 30.585,00 | 30.644,61 | -2,52% | - |
| 19.01.2026 | 31.452,62 | 31.671,12 | 31.385,41 | 31.436,26 | -1,52% | - |
| 16.01.2026 | 31.836,93 | 31.979,45 | 31.778,61 | 31.921,50 | 0,42% | - |
| 15.01.2026 | 31.831,40 | 31.932,50 | 31.682,18 | 31.788,48 | 0,01% | - |
| 14.01.2026 | 32.221,72 | 32.261,66 | 31.639,00 | 31.785,59 | -1,32% | - |
| 13.01.2026 | 32.294,55 | 32.374,77 | 32.036,29 | 32.210,94 | -0,21% | - |
| 12.01.2026 | 32.160,10 | 32.296,90 | 32.084,00 | 32.280,15 | 0,30% | - |
| 09.01.2026 | 32.120,51 | 32.301,50 | 32.039,00 | 32.184,22 | 0,22% | - |
| 08.01.2026 | 31.909,82 | 32.125,66 | 31.773,50 | 32.114,96 | 0,42% | - |
| 07.01.2026 | 31.701,99 | 32.049,89 | 31.693,50 | 31.981,59 | 0,88% | - |
| 06.01.2026 | 31.453,57 | 31.702,64 | 31.317,00 | 31.702,01 | 1,07% | - |
| 05.01.2026 | 31.059,57 | 31.437,81 | 30.979,00 | 31.367,32 | 1,44% | - |
| 02.01.2026 | 30.740,95 | 30.969,00 | 30.605,90 | 30.922,43 | 1,19% | - |
| 30.12.2025 | 30.398,26 | 30.567,63 | 30.344,63 | 30.557,90 | 0,35% | - |
| 29.12.2025 | 30.410,34 | 30.485,00 | 30.222,50 | 30.452,53 | 0,43% | - |