HVB Open End Index Zertifikat bezogen auf den onemarkets Tec Deutschland 30 Index
[WKN: HR5EJ3 | ISIN: DE000HR5EJ38]
Aktienkurse
3.396,290€
0,10%
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 |
|---|---|---|---|---|---|---|
| 23.10.2024 | 3.394,82 | 3.416,97 | 3.384,49 | 3.392,95 | -0,04% | - |
| 22.10.2024 | 3.404,49 | 3.418,42 | 3.379,94 | 3.394,22 | -0,08% | - |
| 21.10.2024 | 3.423,14 | 3.435,20 | 3.385,86 | 3.396,99 | -0,82% | - |
| 18.10.2024 | 3.416,13 | 3.445,46 | 3.413,90 | 3.425,24 | 0,36% | - |
| 17.10.2024 | 3.394,40 | 3.441,09 | 3.392,36 | 3.413,11 | 0,48% | - |
| 16.10.2024 | 3.393,02 | 3.398,58 | 3.372,70 | 3.396,82 | 0,01% | - |
| 15.10.2024 | 3.421,31 | 3.440,46 | 3.387,44 | 3.396,39 | -0,75% | - |
| 14.10.2024 | 3.391,80 | 3.424,07 | 3.389,29 | 3.422,17 | 0,82% | - |
| 11.10.2024 | 3.365,45 | 3.395,53 | 3.355,45 | 3.394,40 | 0,97% | - |
| 10.10.2024 | 3.366,44 | 3.378,42 | 3.354,09 | 3.361,90 | -0,43% | - |
| 09.10.2024 | 3.345,52 | 3.377,78 | 3.333,56 | 3.376,54 | 0,73% | - |
| 08.10.2024 | 3.315,53 | 3.354,42 | 3.309,93 | 3.351,96 | 0,67% | - |
| 07.10.2024 | 3.357,06 | 3.363,54 | 3.323,41 | 3.329,58 | -1,10% | - |
| 04.10.2024 | 3.328,71 | 3.366,77 | 3.318,60 | 3.366,54 | 1,32% | - |
| 03.10.2024 | 3.353,04 | 3.361,41 | 3.319,96 | 3.322,57 | -1,34% | - |
| 02.10.2024 | 3.385,85 | 3.387,47 | 3.345,45 | 3.367,83 | -0,53% | - |
| 01.10.2024 | 3.423,21 | 3.440,43 | 3.371,63 | 3.385,93 | -1,06% | - |
| 30.09.2024 | 3.429,73 | 3.454,55 | 3.411,24 | 3.422,12 | -0,11% | - |
| 27.09.2024 | 3.371,70 | 3.441,46 | 3.369,72 | 3.425,83 | 1,50% | - |
| 26.09.2024 | 3.330,46 | 3.376,68 | 3.328,34 | 3.375,27 | 2,15% | - |
| 25.09.2024 | 3.279,41 | 3.307,98 | 3.271,68 | 3.304,24 | 0,02% | - |
| 24.09.2024 | 3.299,60 | 3.314,26 | 3.286,44 | 3.303,64 | 0,33% | - |
| 23.09.2024 | 3.276,06 | 3.297,08 | 3.263,58 | 3.292,83 | 0,80% | - |
| 20.09.2024 | 3.322,11 | 3.331,91 | 3.261,53 | 3.266,77 | -1,79% | - |
| 19.09.2024 | 3.326,25 | 3.356,50 | 3.321,42 | 3.326,40 | 0,74% | - |
| 18.09.2024 | 3.310,67 | 3.320,62 | 3.286,37 | 3.302,00 | -0,17% | - |
| 17.09.2024 | 3.304,88 | 3.331,30 | 3.294,48 | 3.307,66 | 0,07% | - |
| 16.09.2024 | 3.313,23 | 3.313,23 | 3.287,44 | 3.305,29 | -0,19% | - |
| 13.09.2024 | 3.297,17 | 3.322,95 | 3.289,07 | 3.311,69 | 0,44% | - |
| 12.09.2024 | 3.291,54 | 3.311,21 | 3.272,27 | 3.297,20 | 0,42% | - |
| 11.09.2024 | 3.252,83 | 3.284,44 | 3.237,65 | 3.283,55 | 0,62% | - |
| 10.09.2024 | 3.254,22 | 3.277,04 | 3.226,87 | 3.263,41 | -0,06% | - |
| 09.09.2024 | 3.233,44 | 3.270,25 | 3.232,82 | 3.265,50 | 1,52% | - |
| 06.09.2024 | 3.267,40 | 3.278,88 | 3.215,59 | 3.216,49 | -1,70% | - |
| 05.09.2024 | 3.280,02 | 3.290,79 | 3.260,13 | 3.272,14 | -0,33% | - |
| 04.09.2024 | 3.295,02 | 3.302,40 | 3.278,84 | 3.282,94 | -1,01% | - |
| 03.09.2024 | 3.387,83 | 3.397,43 | 3.310,93 | 3.316,55 | -2,22% | - |
| 02.09.2024 | 3.399,34 | 3.412,00 | 3.375,52 | 3.392,02 | -0,38% | - |
| 30.08.2024 | 3.395,65 | 3.410,73 | 3.388,64 | 3.404,93 | 0,44% | - |
| 29.08.2024 | 3.359,46 | 3.411,80 | 3.357,58 | 3.389,89 | 0,96% | - |
| 28.08.2024 | 3.351,43 | 3.381,13 | 3.346,24 | 3.357,55 | 0,28% | - |
| 27.08.2024 | 3.331,60 | 3.353,35 | 3.320,67 | 3.348,32 | 0,61% | - |
| 26.08.2024 | 3.336,43 | 3.337,76 | 3.321,66 | 3.328,04 | -0,46% | - |
| 23.08.2024 | 3.340,94 | 3.355,05 | 3.324,75 | 3.343,26 | 0,36% | - |
| 22.08.2024 | 3.342,04 | 3.358,95 | 3.330,35 | 3.331,20 | -0,46% | - |
| 21.08.2024 | 3.332,86 | 3.353,35 | 3.322,85 | 3.346,52 | 0,38% | - |
| 20.08.2024 | 3.353,21 | 3.369,72 | 3.324,73 | 3.333,70 | -0,57% | - |
| 19.08.2024 | 3.347,32 | 3.360,27 | 3.335,33 | 3.352,84 | 0,11% | - |
| 16.08.2024 | 3.351,71 | 3.364,40 | 3.338,25 | 3.349,25 | 0,18% | - |
| 15.08.2024 | 3.298,16 | 3.343,79 | 3.293,16 | 3.343,23 | 1,73% | - |
| 14.08.2024 | 3.285,21 | 3.300,79 | 3.277,19 | 3.286,25 | 0,10% | - |
| 13.08.2024 | 3.266,85 | 3.284,20 | 3.236,74 | 3.282,85 | 0,76% | - |
| 12.08.2024 | 3.284,79 | 3.286,02 | 3.255,67 | 3.258,10 | -0,60% | - |
| 09.08.2024 | 3.239,88 | 3.277,95 | 3.238,52 | 3.277,82 | 0,91% | - |
| 08.08.2024 | 3.226,82 | 3.250,31 | 3.198,99 | 3.248,31 | 1,05% | - |
| 07.08.2024 | 3.235,67 | 3.250,06 | 3.205,32 | 3.214,65 | 0,05% | - |
| 06.08.2024 | 3.227,01 | 3.235,42 | 3.175,24 | 3.212,97 | 0,49% | - |
| 05.08.2024 | 3.171,18 | 3.212,39 | 3.126,73 | 3.197,30 | -1,89% | - |
| 02.08.2024 | 3.295,61 | 3.297,93 | 3.239,97 | 3.258,89 | -1,72% | - |
| 01.08.2024 | 3.359,97 | 3.367,40 | 3.305,49 | 3.316,06 | -1,19% | - |
| 31.07.2024 | 3.369,38 | 3.374,78 | 3.337,49 | 3.355,89 | -0,16% | - |
| 30.07.2024 | 3.344,79 | 3.370,58 | 3.332,61 | 3.361,29 | 0,44% | - |
| 29.07.2024 | 3.348,71 | 3.359,33 | 3.332,09 | 3.346,43 | 0,13% | - |
| 26.07.2024 | 3.295,41 | 3.347,57 | 3.289,53 | 3.341,99 | 1,21% | - |
| 25.07.2024 | 3.298,94 | 3.321,26 | 3.262,76 | 3.301,95 | -0,23% | - |
| 24.07.2024 | 3.330,36 | 3.339,17 | 3.306,89 | 3.309,53 | -1,09% | - |
| 23.07.2024 | 3.337,19 | 3.365,59 | 3.332,66 | 3.345,86 | 0,32% | - |
| 22.07.2024 | 3.291,72 | 3.337,58 | 3.288,09 | 3.335,32 | 1,50% | - |
| 19.07.2024 | 3.351,81 | 3.352,17 | 3.278,40 | 3.285,92 | -1,84% | - |
| 18.07.2024 | 3.361,26 | 3.376,48 | 3.340,78 | 3.347,42 | -0,18% | - |
| 17.07.2024 | 3.373,23 | 3.377,87 | 3.339,37 | 3.353,59 | -0,77% | - |
| 16.07.2024 | 3.373,21 | 3.384,05 | 3.366,16 | 3.379,55 | -0,06% | - |
| 15.07.2024 | 3.400,81 | 3.417,88 | 3.378,29 | 3.381,65 | -0,70% | - |
| 12.07.2024 | 3.392,70 | 3.420,67 | 3.383,78 | 3.405,34 | 0,69% | - |
| 11.07.2024 | 3.368,72 | 3.399,16 | 3.364,87 | 3.381,95 | 0,42% | - |
| 10.07.2024 | 3.325,32 | 3.370,47 | 3.322,86 | 3.367,94 | 1,22% | - |
| 09.07.2024 | 3.375,10 | 3.378,82 | 3.318,27 | 3.327,50 | -1,44% | - |
| 08.07.2024 | 3.390,85 | 3.418,41 | 3.369,21 | 3.376,00 | -0,74% | - |
| 05.07.2024 | 3.357,52 | 3.410,04 | 3.354,47 | 3.401,31 | 1,45% | - |
| 04.07.2024 | 3.336,34 | 3.358,20 | 3.335,39 | 3.352,69 | 0,61% | - |
| 03.07.2024 | 3.318,84 | 3.341,81 | 3.310,67 | 3.332,24 | 0,58% | - |
| 02.07.2024 | 3.308,69 | 3.313,40 | 3.267,93 | 3.312,97 | -0,09% | - |
| 01.07.2024 | 3.364,37 | 3.369,80 | 3.302,25 | 3.316,04 | -0,46% | - |
| 28.06.2024 | 3.331,79 | 3.351,54 | 3.321,33 | 3.331,44 | 0,14% | - |
| 27.06.2024 | 3.333,29 | 3.342,15 | 3.318,89 | 3.326,87 | -0,19% | - |
| 26.06.2024 | 3.351,44 | 3.359,92 | 3.309,66 | 3.333,37 | 0,71% | - |
| 25.06.2024 | 3.283,97 | 3.313,19 | 3.264,89 | 3.309,74 | 0,85% | - |
| 24.06.2024 | 3.295,00 | 3.318,27 | 3.280,88 | 3.282,00 | -0,42% | - |
| 21.06.2024 | 3.310,40 | 3.315,06 | 3.276,73 | 3.295,94 | -0,46% | - |
| 20.06.2024 | 3.287,46 | 3.315,68 | 3.273,95 | 3.311,08 | 1,44% | - |
| 19.06.2024 | 3.342,11 | 3.342,62 | 3.254,24 | 3.263,92 | -2,29% | - |
| 18.06.2024 | 3.345,29 | 3.349,55 | 3.322,84 | 3.340,53 | 0,11% | - |
| 17.06.2024 | 3.366,98 | 3.382,88 | 3.320,12 | 3.336,73 | -0,65% | - |
| 14.06.2024 | 3.417,14 | 3.418,65 | 3.347,95 | 3.358,55 | -1,62% | - |
| 13.06.2024 | 3.452,84 | 3.468,12 | 3.398,00 | 3.413,73 | -1,30% | - |
| 12.06.2024 | 3.445,02 | 3.474,91 | 3.425,85 | 3.458,55 | 0,59% | - |
| 11.06.2024 | 3.455,96 | 3.461,36 | 3.416,92 | 3.438,43 | -0,56% | - |
| 10.06.2024 | 3.445,89 | 3.458,60 | 3.427,25 | 3.457,64 | 0,13% | - |
| 07.06.2024 | 3.437,77 | 3.462,19 | 3.425,25 | 3.453,15 | 0,36% | - |
| 06.06.2024 | 3.424,28 | 3.472,32 | 3.424,28 | 3.440,76 | 0,39% | - |