HVB Open End Index Zertifikat bezogen auf den onemarkets Tec Deutschland 30 Index
[WKN: HR5EJ3 | ISIN: DE000HR5EJ38]
Aktienkurse
3.634,680€
-0,52%
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 |
|---|---|---|---|---|---|---|
| 31.10.2025 | 3.648,47 | 3.656,12 | 3.621,18 | 3.633,92 | -0,56% | - |
| 30.10.2025 | 3.677,94 | 3.686,83 | 3.645,82 | 3.654,45 | -0,52% | - |
| 29.10.2025 | 3.713,75 | 3.721,25 | 3.654,27 | 3.673,45 | -1,12% | - |
| 28.10.2025 | 3.725,78 | 3.744,57 | 3.711,38 | 3.715,05 | -0,44% | - |
| 27.10.2025 | 3.743,89 | 3.750,87 | 3.712,64 | 3.731,45 | 0,25% | - |
| 24.10.2025 | 3.743,86 | 3.754,45 | 3.719,76 | 3.722,07 | -0,38% | - |
| 23.10.2025 | 3.757,60 | 3.769,21 | 3.712,11 | 3.736,22 | -0,41% | - |
| 22.10.2025 | 3.781,18 | 3.791,80 | 3.729,78 | 3.751,54 | -0,91% | - |
| 21.10.2025 | 3.757,83 | 3.795,94 | 3.753,81 | 3.785,84 | 2,57% | - |
| 20.10.2025 | 3.693,78 | 3.764,87 | 3.679,16 | 3.690,93 | 0,22% | - |
| 17.10.2025 | 3.654,59 | 3.685,33 | 3.627,69 | 3.682,87 | 0,28% | - |
| 16.10.2025 | 3.658,27 | 3.708,27 | 3.657,06 | 3.672,66 | 0,56% | - |
| 15.10.2025 | 3.660,94 | 3.674,00 | 3.632,33 | 3.652,30 | -0,03% | - |
| 14.10.2025 | 3.660,05 | 3.667,78 | 3.628,93 | 3.653,49 | -0,89% | - |
| 13.10.2025 | 3.681,79 | 3.696,95 | 3.659,44 | 3.686,45 | 0,97% | - |
| 10.10.2025 | 3.746,13 | 3.750,15 | 3.648,81 | 3.651,00 | -2,29% | - |
| 09.10.2025 | 3.735,16 | 3.752,37 | 3.719,62 | 3.736,48 | 0,13% | - |
| 08.10.2025 | 3.741,31 | 3.741,31 | 3.708,58 | 3.731,45 | -0,01% | - |
| 07.10.2025 | 3.750,69 | 3.755,39 | 3.729,37 | 3.731,97 | -0,61% | - |
| 06.10.2025 | 3.737,58 | 3.761,06 | 3.723,24 | 3.754,76 | 0,53% | - |
| 03.10.2025 | 3.738,01 | 3.752,79 | 3.715,93 | 3.734,82 | -0,05% | - |
| 02.10.2025 | 3.692,14 | 3.748,49 | 3.687,12 | 3.736,79 | 1,33% | - |
| 01.10.2025 | 3.640,15 | 3.690,77 | 3.624,13 | 3.687,58 | 0,98% | - |
| 30.09.2025 | 3.618,90 | 3.653,28 | 3.600,35 | 3.651,67 | 0,88% | - |
| 29.09.2025 | 3.607,50 | 3.624,49 | 3.599,39 | 3.619,89 | 0,73% | - |
| 26.09.2025 | 3.620,02 | 3.626,16 | 3.579,65 | 3.593,80 | -0,59% | - |
| 25.09.2025 | 3.662,29 | 3.664,29 | 3.591,93 | 3.615,03 | -1,14% | - |
| 24.09.2025 | 3.641,33 | 3.665,74 | 3.633,20 | 3.656,73 | 0,59% | - |
| 23.09.2025 | 3.639,53 | 3.663,31 | 3.628,60 | 3.635,23 | -0,03% | - |
| 22.09.2025 | 3.631,77 | 3.637,53 | 3.606,73 | 3.636,22 | -0,01% | - |
| 19.09.2025 | 3.654,78 | 3.664,04 | 3.623,75 | 3.636,53 | -0,63% | - |
| 18.09.2025 | 3.587,83 | 3.663,05 | 3.582,79 | 3.659,41 | 2,27% | - |
| 17.09.2025 | 3.559,08 | 3.585,69 | 3.552,49 | 3.578,04 | 0,53% | - |
| 16.09.2025 | 3.582,28 | 3.592,96 | 3.545,17 | 3.559,22 | -0,53% | - |
| 15.09.2025 | 3.573,00 | 3.599,29 | 3.563,28 | 3.578,29 | 0,32% | - |
| 12.09.2025 | 3.580,44 | 3.587,06 | 3.553,48 | 3.566,84 | -0,22% | - |
| 11.09.2025 | 3.596,46 | 3.608,27 | 3.566,40 | 3.574,79 | -0,68% | - |
| 10.09.2025 | 3.645,15 | 3.660,30 | 3.596,38 | 3.599,28 | -1,06% | - |
| 09.09.2025 | 3.625,71 | 3.640,67 | 3.609,40 | 3.637,96 | 0,19% | - |
| 08.09.2025 | 3.641,74 | 3.659,19 | 3.613,29 | 3.630,90 | -0,21% | - |
| 05.09.2025 | 3.636,16 | 3.646,72 | 3.619,82 | 3.638,43 | 0,25% | - |
| 04.09.2025 | 3.614,28 | 3.638,53 | 3.607,50 | 3.629,38 | 0,50% | - |
| 03.09.2025 | 3.646,04 | 3.671,99 | 3.601,36 | 3.611,30 | -1,14% | - |
| 02.09.2025 | 3.719,14 | 3.730,41 | 3.631,34 | 3.652,84 | -2,29% | - |
| 01.09.2025 | 3.713,00 | 3.739,20 | 3.707,50 | 3.738,34 | 0,83% | - |
| 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% | - |