HVB Open End Index Zertifikat bezogen auf den onemarkets Tec Deutschland 30 Index
[WKN: HR5EJ3 | ISIN: DE000HR5EJ38]
Aktienkurse
3.691,150€
-1,08%
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 |
|---|---|---|---|---|---|---|
| 29.01.2026 | 3.722,84 | 3.728,55 | 3.672,77 | 3.672,85 | -1,61% | - |
| 28.01.2026 | 3.721,82 | 3.760,20 | 3.705,28 | 3.733,13 | 0,62% | - |
| 27.01.2026 | 3.740,61 | 3.747,15 | 3.699,97 | 3.709,96 | -0,51% | - |
| 26.01.2026 | 3.717,95 | 3.736,30 | 3.700,01 | 3.729,16 | 0,20% | - |
| 23.01.2026 | 3.704,30 | 3.731,67 | 3.686,40 | 3.721,69 | 0,51% | - |
| 22.01.2026 | 3.689,25 | 3.721,75 | 3.680,83 | 3.702,88 | 0,36% | - |
| 21.01.2026 | 3.623,64 | 3.698,98 | 3.592,26 | 3.689,55 | 2,18% | - |
| 20.01.2026 | 3.659,23 | 3.663,28 | 3.600,51 | 3.610,85 | -1,80% | - |
| 19.01.2026 | 3.699,20 | 3.705,95 | 3.669,47 | 3.676,91 | -2,03% | - |
| 16.01.2026 | 3.762,45 | 3.777,41 | 3.745,40 | 3.752,94 | -0,06% | - |
| 15.01.2026 | 3.778,21 | 3.780,44 | 3.742,89 | 3.755,16 | -0,22% | - |
| 14.01.2026 | 3.827,70 | 3.832,52 | 3.758,32 | 3.763,53 | -1,64% | - |
| 13.01.2026 | 3.840,40 | 3.858,33 | 3.820,85 | 3.826,42 | -0,28% | - |
| 12.01.2026 | 3.816,27 | 3.847,94 | 3.810,60 | 3.837,16 | 0,42% | - |
| 09.01.2026 | 3.785,21 | 3.831,17 | 3.775,81 | 3.821,18 | 0,98% | - |
| 08.01.2026 | 3.780,66 | 3.806,31 | 3.766,64 | 3.784,01 | -0,13% | - |
| 07.01.2026 | 3.757,72 | 3.795,75 | 3.757,19 | 3.789,04 | 0,81% | - |
| 06.01.2026 | 3.713,43 | 3.759,23 | 3.706,06 | 3.758,78 | 1,48% | - |
| 05.01.2026 | 3.641,38 | 3.708,07 | 3.637,32 | 3.703,97 | 2,14% | - |
| 02.01.2026 | 3.634,17 | 3.649,48 | 3.612,08 | 3.626,38 | 0,19% | - |
| 30.12.2025 | 3.602,83 | 3.620,35 | 3.596,48 | 3.619,62 | 0,45% | - |
| 29.12.2025 | 3.597,76 | 3.607,70 | 3.571,43 | 3.603,35 | 0,49% | - |
| 23.12.2025 | 3.594,54 | 3.601,01 | 3.582,44 | 3.585,82 | -0,20% | - |
| 22.12.2025 | 3.564,08 | 3.595,34 | 3.563,27 | 3.592,98 | 0,89% | - |
| 19.12.2025 | 3.549,06 | 3.571,64 | 3.538,72 | 3.561,14 | 0,26% | - |
| 18.12.2025 | 3.522,43 | 3.559,05 | 3.519,71 | 3.551,78 | 0,92% | - |
| 17.12.2025 | 3.545,25 | 3.550,98 | 3.515,81 | 3.519,41 | -0,81% | - |
| 16.12.2025 | 3.532,45 | 3.548,71 | 3.513,78 | 3.548,27 | 0,07% | - |
| 15.12.2025 | 3.569,91 | 3.572,41 | 3.538,32 | 3.545,84 | -0,36% | - |
| 12.12.2025 | 3.577,99 | 3.587,90 | 3.548,10 | 3.558,75 | -0,40% | - |
| 11.12.2025 | 3.562,52 | 3.576,89 | 3.541,83 | 3.572,93 | -0,25% | - |
| 10.12.2025 | 3.577,28 | 3.588,02 | 3.560,00 | 3.582,05 | 0,08% | - |
| 09.12.2025 | 3.589,20 | 3.590,80 | 3.575,87 | 3.579,28 | 0,06% | - |
| 08.12.2025 | 3.601,64 | 3.610,01 | 3.575,50 | 3.577,21 | -0,79% | - |
| 05.12.2025 | 3.590,58 | 3.615,63 | 3.577,73 | 3.605,77 | 0,60% | - |
| 04.12.2025 | 3.580,85 | 3.595,82 | 3.562,08 | 3.584,20 | 0,37% | - |
| 03.12.2025 | 3.553,22 | 3.590,33 | 3.546,56 | 3.571,00 | 0,63% | - |
| 02.12.2025 | 3.558,44 | 3.562,88 | 3.529,59 | 3.548,81 | -0,09% | - |
| 01.12.2025 | 3.574,75 | 3.581,61 | 3.539,89 | 3.551,89 | -1,13% | - |
| 28.11.2025 | 3.560,29 | 3.597,08 | 3.557,82 | 3.592,61 | 0,90% | - |
| 27.11.2025 | 3.529,68 | 3.567,56 | 3.526,78 | 3.560,67 | 0,72% | - |
| 26.11.2025 | 3.517,19 | 3.537,72 | 3.480,84 | 3.535,19 | 0,96% | - |
| 25.11.2025 | 3.449,42 | 3.510,93 | 3.449,13 | 3.501,62 | 1,41% | - |
| 24.11.2025 | 3.429,49 | 3.465,69 | 3.427,42 | 3.452,91 | 0,82% | - |
| 21.11.2025 | 3.391,94 | 3.435,31 | 3.381,85 | 3.424,77 | 0,71% | - |
| 20.11.2025 | 3.459,66 | 3.472,14 | 3.389,07 | 3.400,50 | -1,13% | - |
| 19.11.2025 | 3.415,32 | 3.454,61 | 3.411,68 | 3.439,48 | 0,43% | - |
| 18.11.2025 | 3.431,40 | 3.440,19 | 3.407,97 | 3.424,61 | -0,96% | - |
| 17.11.2025 | 3.535,49 | 3.551,13 | 3.446,22 | 3.457,88 | -2,16% | - |
| 14.11.2025 | 3.558,56 | 3.560,77 | 3.474,50 | 3.534,24 | -0,57% | - |
| 13.11.2025 | 3.585,37 | 3.602,80 | 3.534,28 | 3.554,57 | -0,75% | - |
| 12.11.2025 | 3.530,70 | 3.609,14 | 3.530,70 | 3.581,56 | 1,51% | - |
| 11.11.2025 | 3.506,66 | 3.529,46 | 3.486,03 | 3.528,14 | 0,45% | - |
| 10.11.2025 | 3.515,68 | 3.523,77 | 3.493,58 | 3.512,35 | 0,43% | - |
| 07.11.2025 | 3.505,11 | 3.519,72 | 3.464,41 | 3.497,27 | -0,06% | - |
| 06.11.2025 | 3.566,32 | 3.572,87 | 3.491,26 | 3.499,36 | -2,00% | - |
| 05.11.2025 | 3.549,87 | 3.577,85 | 3.539,83 | 3.570,84 | -0,85% | - |
| 04.11.2025 | 3.599,64 | 3.618,94 | 3.564,82 | 3.601,36 | -0,98% | - |
| 03.11.2025 | 3.638,85 | 3.663,03 | 3.624,34 | 3.637,06 | 0,09% | - |
| 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% | - |