HVB Open End Index Zertifikat bezogen auf den onemarkets Tec Deutschland 30 Index
[WKN: HR5EJ3 | ISIN: DE000HR5EJ38]
Aktienkurse
3.707,350€
-0,98%
Echtzeit-Aktienkurs HVB Open End Index Zertifikat bezogen auf den onemarkets Tec Deutschland 30 Index
Bid:
Ask:
Aktienkurse zur HVB Open End Index Zertifikat bezogen auf den onemarkets Tec Deutschland 30 Index Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 3.737,89 | 3.745,89 | 3.700,69 | 3.707,58 | -0,98% | - |
| 28.08.2025 | 3.751,62 | 3.765,96 | 3.734,20 | 3.744,11 | -0,14% | - |
| 27.08.2025 | 3.760,96 | 3.765,25 | 3.740,40 | 3.749,39 | -0,39% | - |
| 26.08.2025 | 3.757,04 | 3.779,27 | 3.743,45 | 3.763,89 | -0,12% | - |
| 25.08.2025 | 3.765,38 | 3.785,16 | 3.752,98 | 3.768,30 | -0,15% | - |
| 22.08.2025 | 3.750,58 | 3.786,90 | 3.741,99 | 3.774,14 | 0,54% | - |
| 21.08.2025 | 3.757,37 | 3.763,73 | 3.745,52 | 3.754,05 | -0,16% | - |
| 20.08.2025 | 3.750,38 | 3.776,62 | 3.731,04 | 3.760,00 | 0,10% | - |
| 19.08.2025 | 3.777,10 | 3.785,17 | 3.751,71 | 3.756,10 | -0,69% | - |
| 18.08.2025 | 3.782,88 | 3.783,93 | 3.755,30 | 3.782,22 | 0,25% | - |
| 15.08.2025 | 3.789,44 | 3.797,10 | 3.765,08 | 3.772,97 | -0,18% | - |
| 14.08.2025 | 3.750,77 | 3.782,98 | 3.749,29 | 3.779,69 | 0,42% | - |
| 13.08.2025 | 3.761,30 | 3.776,12 | 3.747,61 | 3.763,90 | 0,16% | - |
| 12.08.2025 | 3.779,46 | 3.784,08 | 3.712,37 | 3.757,80 | -0,39% | - |
| 11.08.2025 | 3.789,56 | 3.794,17 | 3.755,15 | 3.772,50 | -0,34% | - |
| 08.08.2025 | 3.762,88 | 3.790,27 | 3.760,23 | 3.785,50 | 0,52% | - |
| 07.08.2025 | 3.791,16 | 3.793,60 | 3.712,19 | 3.765,75 | -0,23% | - |
| 06.08.2025 | 3.827,96 | 3.831,23 | 3.760,24 | 3.774,30 | -0,82% | - |
| 05.08.2025 | 3.786,52 | 3.828,29 | 3.772,38 | 3.805,57 | 0,69% | - |
| 04.08.2025 | 3.783,93 | 3.796,34 | 3.766,45 | 3.779,61 | 0,51% | - |
| 01.08.2025 | 3.824,10 | 3.824,82 | 3.740,98 | 3.760,27 | -2,18% | - |
| 31.07.2025 | 3.915,29 | 3.939,81 | 3.834,26 | 3.843,93 | -1,62% | - |
| 30.07.2025 | 3.897,30 | 3.915,45 | 3.879,39 | 3.907,16 | 0,42% | - |
| 29.07.2025 | 3.860,72 | 3.904,26 | 3.855,51 | 3.890,79 | 1,16% | - |
| 28.07.2025 | 3.901,22 | 3.908,06 | 3.838,42 | 3.846,12 | -0,56% | - |
| 25.07.2025 | 3.838,81 | 3.869,33 | 3.820,34 | 3.867,81 | 0,63% | - |
| 24.07.2025 | 3.879,76 | 3.882,37 | 3.835,58 | 3.843,72 | -0,88% | - |
| 23.07.2025 | 3.911,31 | 3.916,70 | 3.824,65 | 3.877,95 | -0,02% | - |
| 22.07.2025 | 3.911,19 | 3.916,93 | 3.846,04 | 3.878,70 | -0,97% | - |
| 21.07.2025 | 3.930,19 | 3.954,52 | 3.914,42 | 3.916,85 | -0,25% | - |
| 18.07.2025 | 3.977,93 | 3.979,80 | 3.921,27 | 3.926,86 | -0,93% | - |
| 17.07.2025 | 3.930,44 | 3.966,56 | 3.924,35 | 3.963,80 | 1,07% | - |
| 16.07.2025 | 3.883,44 | 3.931,13 | 3.879,14 | 3.922,01 | 0,60% | - |
| 15.07.2025 | 3.910,90 | 3.928,52 | 3.898,52 | 3.898,76 | -0,24% | - |
| 14.07.2025 | 3.883,25 | 3.910,50 | 3.869,08 | 3.907,99 | -0,12% | - |
| 11.07.2025 | 3.954,66 | 3.957,02 | 3.908,53 | 3.912,81 | -1,43% | - |
| 10.07.2025 | 3.970,69 | 3.994,94 | 3.961,11 | 3.969,68 | -0,25% | - |
| 09.07.2025 | 3.943,14 | 3.981,11 | 3.929,50 | 3.979,82 | 0,87% | - |
| 08.07.2025 | 3.893,73 | 3.948,92 | 3.892,63 | 3.945,50 | 1,61% | - |
| 07.07.2025 | 3.870,22 | 3.903,60 | 3.863,34 | 3.882,80 | 0,41% | - |
| 04.07.2025 | 3.865,28 | 3.880,54 | 3.854,04 | 3.866,99 | -0,41% | - |
| 03.07.2025 | 3.869,37 | 3.887,43 | 3.859,13 | 3.882,81 | 0,50% | - |
| 02.07.2025 | 3.860,62 | 3.865,75 | 3.827,82 | 3.863,45 | 0,41% | - |
| 01.07.2025 | 3.884,74 | 3.887,57 | 3.835,86 | 3.847,79 | -0,89% | - |
| 30.06.2025 | 3.876,08 | 3.900,71 | 3.868,18 | 3.882,22 | 0,23% | - |
| 27.06.2025 | 3.860,85 | 3.877,52 | 3.843,14 | 3.873,50 | 0,56% | - |
| 26.06.2025 | 3.820,59 | 3.852,74 | 3.811,47 | 3.851,76 | 1,13% | - |
| 25.06.2025 | 3.848,11 | 3.854,28 | 3.800,83 | 3.808,60 | -1,02% | - |
| 24.06.2025 | 3.830,18 | 3.849,25 | 3.821,12 | 3.848,03 | 1,56% | - |
| 23.06.2025 | 3.734,58 | 3.791,36 | 3.725,31 | 3.788,78 | 1,15% | - |
| 20.06.2025 | 3.774,32 | 3.790,62 | 3.744,96 | 3.745,60 | 0,23% | - |
| 19.06.2025 | 3.737,43 | 3.753,61 | 3.722,10 | 3.736,93 | -0,56% | - |
| 18.06.2025 | 3.789,67 | 3.803,78 | 3.750,35 | 3.757,82 | -0,65% | - |
| 17.06.2025 | 3.815,15 | 3.824,81 | 3.778,48 | 3.782,54 | -1,22% | - |
| 16.06.2025 | 3.811,91 | 3.850,55 | 3.805,52 | 3.829,20 | 0,70% | - |
| 13.06.2025 | 3.795,37 | 3.826,68 | 3.791,30 | 3.802,74 | -1,54% | - |
| 12.06.2025 | 3.881,79 | 3.900,93 | 3.855,24 | 3.862,22 | -0,92% | - |
| 11.06.2025 | 3.914,31 | 3.945,47 | 3.893,47 | 3.898,21 | -0,66% | - |
| 10.06.2025 | 3.936,84 | 3.940,99 | 3.898,54 | 3.924,04 | -0,16% | - |
| 09.06.2025 | 3.936,97 | 3.940,34 | 3.914,90 | 3.930,41 | -0,30% | - |
| 06.06.2025 | 3.953,23 | 3.957,75 | 3.929,02 | 3.942,24 | 0,03% | - |
| 05.06.2025 | 3.921,59 | 3.971,41 | 3.918,03 | 3.941,11 | 0,47% | - |
| 04.06.2025 | 3.886,36 | 3.929,92 | 3.881,15 | 3.922,80 | 1,25% | - |
| 03.06.2025 | 3.832,20 | 3.875,45 | 3.820,99 | 3.874,40 | 0,83% | - |
| 02.06.2025 | 3.841,41 | 3.843,61 | 3.790,41 | 3.842,34 | -0,35% | - |
| 30.05.2025 | 3.859,63 | 3.881,73 | 3.832,90 | 3.855,85 | 0,08% | - |
| 29.05.2025 | 3.896,75 | 3.906,63 | 3.834,78 | 3.852,88 | -0,13% | - |
| 28.05.2025 | 3.872,96 | 3.885,25 | 3.848,60 | 3.857,81 | -0,61% | - |
| 27.05.2025 | 3.828,13 | 3.884,93 | 3.824,62 | 3.881,60 | 1,38% | - |
| 26.05.2025 | 3.831,44 | 3.848,15 | 3.820,30 | 3.828,76 | 1,41% | - |
| 23.05.2025 | 3.850,09 | 3.874,66 | 3.735,47 | 3.775,44 | -2,05% | - |
| 22.05.2025 | 3.862,99 | 3.870,00 | 3.813,13 | 3.854,50 | -0,02% | - |
| 21.05.2025 | 3.866,41 | 3.888,24 | 3.846,88 | 3.855,10 | -0,47% | - |
| 20.05.2025 | 3.852,71 | 3.886,79 | 3.846,18 | 3.873,41 | 0,14% | - |
| 19.05.2025 | 3.838,66 | 3.868,16 | 3.809,70 | 3.867,92 | 0,45% | - |
| 16.05.2025 | 3.824,49 | 3.862,52 | 3.819,70 | 3.850,63 | 0,70% | - |
| 15.05.2025 | 3.768,90 | 3.825,70 | 3.762,47 | 3.823,85 | 1,18% | - |
| 14.05.2025 | 3.811,53 | 3.830,25 | 3.772,49 | 3.779,08 | -0,79% | - |
| 13.05.2025 | 3.794,88 | 3.819,64 | 3.794,88 | 3.809,06 | 0,04% | - |
| 12.05.2025 | 3.784,93 | 3.819,90 | 3.756,34 | 3.807,59 | 1,63% | - |
| 09.05.2025 | 3.730,38 | 3.759,21 | 3.722,48 | 3.746,43 | 0,66% | - |
| 08.05.2025 | 3.704,19 | 3.736,66 | 3.694,81 | 3.721,70 | 0,79% | - |
| 07.05.2025 | 3.707,51 | 3.714,51 | 3.670,18 | 3.692,48 | -0,03% | - |
| 06.05.2025 | 3.734,09 | 3.754,20 | 3.658,32 | 3.693,58 | -1,29% | - |
| 05.05.2025 | 3.726,65 | 3.752,28 | 3.721,89 | 3.742,02 | 0,20% | - |
| 02.05.2025 | 3.683,25 | 3.740,54 | 3.671,93 | 3.734,73 | 2,33% | - |
| 30.04.2025 | 3.626,86 | 3.654,72 | 3.590,87 | 3.649,63 | 0,89% | - |
| 29.04.2025 | 3.593,87 | 3.622,14 | 3.591,70 | 3.617,51 | 0,51% | - |
| 28.04.2025 | 3.586,92 | 3.619,81 | 3.580,59 | 3.599,10 | -0,13% | - |
| 25.04.2025 | 3.591,80 | 3.610,96 | 3.572,06 | 3.603,93 | 0,37% | - |
| 24.04.2025 | 3.532,60 | 3.591,48 | 3.509,71 | 3.590,58 | 1,54% | - |
| 23.04.2025 | 3.496,77 | 3.564,70 | 3.453,90 | 3.536,23 | 2,60% | - |
| 22.04.2025 | 3.388,68 | 3.450,53 | 3.368,47 | 3.446,52 | 0,94% | - |
| 17.04.2025 | 3.451,68 | 3.470,22 | 3.396,78 | 3.414,45 | -0,09% | - |
| 16.04.2025 | 3.402,23 | 3.450,96 | 3.396,98 | 3.417,37 | -0,81% | - |
| 15.04.2025 | 3.395,05 | 3.454,06 | 3.393,43 | 3.445,40 | 1,63% | - |
| 14.04.2025 | 3.368,00 | 3.403,62 | 3.353,27 | 3.390,04 | 1,08% | - |
| 11.04.2025 | 3.354,57 | 3.366,62 | 3.258,15 | 3.353,66 | 0,76% | - |
| 10.04.2025 | 3.433,55 | 3.466,71 | 3.241,87 | 3.328,34 | -4,10% | - |
| 09.04.2025 | 3.172,68 | 3.490,23 | 3.146,65 | 3.470,61 | 8,73% | - |