HVB Open End Index Zertifikat bezogen auf den onemarkets Tec Deutschland 30 Index
[WKN: HR5EJ3 | ISIN: DE000HR5EJ38]
Aktienkurse
3.869,110€
-0,39%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.04.2025 | 3.283,83 | 3.318,65 | 3.150,92 | 3.191,93 | -1,40% | - |
| 07.04.2025 | 3.192,81 | 3.375,48 | 3.020,23 | 3.237,27 | -0,97% | - |
| 04.04.2025 | 3.466,33 | 3.470,89 | 3.266,42 | 3.268,99 | -5,59% | - |
| 03.04.2025 | 3.530,81 | 3.573,26 | 3.460,26 | 3.462,58 | -4,40% | - |
| 02.04.2025 | 3.626,47 | 3.629,05 | 3.565,24 | 3.621,89 | -0,29% | - |
| 01.04.2025 | 3.608,11 | 3.645,51 | 3.603,00 | 3.632,60 | 0,56% | - |
| 31.03.2025 | 3.620,24 | 3.630,25 | 3.569,58 | 3.612,24 | -1,17% | - |
| 28.03.2025 | 3.674,91 | 3.693,26 | 3.647,62 | 3.654,82 | -1,04% | - |
| 27.03.2025 | 3.696,89 | 3.703,67 | 3.672,50 | 3.693,16 | -0,37% | - |
| 26.03.2025 | 3.804,08 | 3.820,45 | 3.697,87 | 3.706,93 | -2,65% | - |
| 25.03.2025 | 3.776,56 | 3.821,17 | 3.761,32 | 3.807,86 | 0,67% | - |
| 24.03.2025 | 3.773,12 | 3.799,25 | 3.760,54 | 3.782,35 | 0,79% | - |
| 21.03.2025 | 3.769,68 | 3.773,20 | 3.713,58 | 3.752,63 | -0,41% | - |
| 20.03.2025 | 3.822,93 | 3.837,22 | 3.756,04 | 3.768,03 | -1,69% | - |
| 19.03.2025 | 3.839,17 | 3.850,33 | 3.811,76 | 3.832,88 | -0,19% | - |
| 18.03.2025 | 3.827,68 | 3.876,95 | 3.820,73 | 3.840,32 | 0,41% | - |
| 17.03.2025 | 3.773,58 | 3.827,03 | 3.769,14 | 3.824,72 | 0,88% | - |
| 14.03.2025 | 3.717,03 | 3.792,05 | 3.691,40 | 3.791,31 | 2,53% | - |
| 13.03.2025 | 3.730,27 | 3.738,75 | 3.688,56 | 3.697,89 | -0,99% | - |
| 12.03.2025 | 3.707,21 | 3.746,93 | 3.692,91 | 3.734,81 | 0,95% | - |
| 11.03.2025 | 3.737,16 | 3.766,13 | 3.669,26 | 3.699,78 | -0,40% | - |
| 10.03.2025 | 3.828,84 | 3.829,01 | 3.691,77 | 3.714,47 | -3,07% | - |
| 07.03.2025 | 3.818,93 | 3.839,20 | 3.776,07 | 3.832,31 | 0,03% | - |
| 06.03.2025 | 3.865,32 | 3.884,00 | 3.819,18 | 3.830,99 | -0,52% | - |
| 05.03.2025 | 3.804,91 | 3.861,54 | 3.785,07 | 3.850,96 | 1,86% | - |
| 04.03.2025 | 3.833,37 | 3.856,50 | 3.723,53 | 3.780,46 | -1,31% | - |
| 03.03.2025 | 3.805,47 | 3.885,37 | 3.780,29 | 3.830,46 | 1,26% | - |
| 28.02.2025 | 3.758,44 | 3.786,10 | 3.740,81 | 3.782,66 | 0,08% | - |
| 27.02.2025 | 3.826,64 | 3.827,99 | 3.774,47 | 3.779,61 | -1,13% | - |
| 26.02.2025 | 3.873,35 | 3.873,86 | 3.813,72 | 3.822,67 | -0,92% | - |
| 25.02.2025 | 3.841,96 | 3.877,25 | 3.827,94 | 3.858,10 | 0,55% | - |
| 24.02.2025 | 3.892,62 | 3.900,75 | 3.830,86 | 3.837,06 | -0,02% | - |
| 21.02.2025 | 3.859,51 | 3.867,16 | 3.828,82 | 3.837,65 | -0,44% | - |
| 20.02.2025 | 3.865,74 | 3.887,63 | 3.847,17 | 3.854,68 | -0,10% | - |
| 19.02.2025 | 3.878,86 | 3.905,01 | 3.847,51 | 3.858,69 | -0,60% | - |
| 18.02.2025 | 3.882,25 | 3.899,41 | 3.852,43 | 3.882,08 | -0,11% | - |
| 17.02.2025 | 3.840,02 | 3.889,30 | 3.826,98 | 3.886,50 | 1,30% | - |
| 14.02.2025 | 3.838,62 | 3.856,83 | 3.828,80 | 3.836,70 | -0,05% | - |
| 13.02.2025 | 3.869,57 | 3.886,35 | 3.814,88 | 3.838,79 | -0,45% | - |
| 12.02.2025 | 3.843,21 | 3.859,28 | 3.801,80 | 3.856,25 | 0,28% | - |