HVB Open End Index Zertifikat bezogen auf den onemarkets Tec Deutschland 30 Index
[WKN: HR5EJ3 | ISIN: DE000HR5EJ38]
Aktienkurse
4.092,690€
1,71%
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 |
|---|---|---|---|---|---|---|
| 25.05.2026 | 4.076,48 | 4.100,68 | 4.041,76 | 4.094,47 | 1,72% | - |
| 22.05.2026 | 3.993,54 | 4.045,77 | 3.992,06 | 4.025,38 | 0,83% | - |
| 21.05.2026 | 3.947,55 | 4.009,63 | 3.942,91 | 3.992,10 | 0,81% | - |
| 20.05.2026 | 3.883,31 | 3.974,41 | 3.882,99 | 3.959,94 | 1,80% | - |
| 19.05.2026 | 3.862,54 | 3.940,72 | 3.858,57 | 3.890,10 | 0,34% | - |
| 18.05.2026 | 3.759,99 | 3.896,70 | 3.747,87 | 3.876,94 | 2,30% | - |
| 15.05.2026 | 3.795,38 | 3.815,06 | 3.768,27 | 3.789,77 | -1,20% | - |
| 14.05.2026 | 3.781,09 | 3.855,73 | 3.780,15 | 3.835,62 | 1,64% | - |
| 13.05.2026 | 3.743,54 | 3.777,78 | 3.739,12 | 3.773,60 | 1,13% | - |
| 12.05.2026 | 3.744,52 | 3.755,66 | 3.710,68 | 3.731,44 | -0,73% | - |
| 11.05.2026 | 3.775,71 | 3.796,94 | 3.753,20 | 3.758,78 | -0,94% | - |
| 08.05.2026 | 3.763,62 | 3.796,17 | 3.759,85 | 3.794,38 | 0,84% | - |
| 07.05.2026 | 3.814,41 | 3.845,18 | 3.757,61 | 3.762,62 | -1,37% | - |
| 06.05.2026 | 3.834,23 | 3.870,57 | 3.793,19 | 3.815,02 | 0,41% | - |
| 05.05.2026 | 3.706,09 | 3.805,49 | 3.699,05 | 3.799,26 | 2,74% | - |
| 04.05.2026 | 3.712,37 | 3.747,49 | 3.687,23 | 3.698,05 | 0,03% | - |
| 30.04.2026 | 3.576,53 | 3.703,76 | 3.568,22 | 3.697,06 | 2,62% | - |
| 29.04.2026 | 3.609,68 | 3.635,97 | 3.593,83 | 3.602,52 | 0,24% | - |
| 28.04.2026 | 3.651,29 | 3.654,55 | 3.590,35 | 3.593,95 | -1,62% | - |
| 27.04.2026 | 3.671,63 | 3.705,25 | 3.648,73 | 3.653,03 | -0,84% | - |
| 24.04.2026 | 3.649,77 | 3.695,14 | 3.645,09 | 3.683,95 | 1,41% | - |
| 23.04.2026 | 3.637,66 | 3.688,65 | 3.599,61 | 3.632,72 | -0,95% | - |
| 22.04.2026 | 3.711,63 | 3.721,32 | 3.657,21 | 3.667,59 | -1,69% | - |
| 21.04.2026 | 3.729,69 | 3.749,77 | 3.667,67 | 3.730,58 | 0,38% | - |
| 20.04.2026 | 3.718,51 | 3.728,11 | 3.695,94 | 3.716,55 | -1,03% | - |
| 17.04.2026 | 3.648,83 | 3.773,14 | 3.640,68 | 3.755,23 | 3,20% | - |
| 16.04.2026 | 3.613,01 | 3.653,51 | 3.590,39 | 3.638,72 | 1,08% | - |
| 15.04.2026 | 3.543,68 | 3.604,79 | 3.541,69 | 3.600,00 | 1,49% | - |
| 14.04.2026 | 3.531,67 | 3.552,57 | 3.528,41 | 3.547,29 | 0,48% | - |
| 13.04.2026 | 3.483,00 | 3.533,22 | 3.468,28 | 3.530,27 | 0,18% | - |
| 10.04.2026 | 3.530,06 | 3.573,74 | 3.512,02 | 3.524,01 | -0,16% | - |
| 09.04.2026 | 3.576,32 | 3.587,75 | 3.502,23 | 3.529,76 | -1,58% | - |
| 08.04.2026 | 3.605,45 | 3.622,41 | 3.569,43 | 3.586,55 | 3,89% | - |
| 07.04.2026 | 3.463,19 | 3.500,70 | 3.413,83 | 3.452,16 | -0,56% | - |
| 02.04.2026 | 3.419,16 | 3.484,26 | 3.373,66 | 3.471,65 | -0,39% | - |
| 01.04.2026 | 3.484,09 | 3.521,18 | 3.441,75 | 3.485,15 | 0,37% | - |
| 31.03.2026 | 3.406,62 | 3.473,46 | 3.374,22 | 3.472,41 | 3,00% | - |
| 30.03.2026 | 3.331,48 | 3.400,01 | 3.331,25 | 3.371,40 | 1,42% | - |
| 27.03.2026 | 3.440,90 | 3.443,32 | 3.323,28 | 3.324,34 | -3,29% | - |
| 26.03.2026 | 3.453,46 | 3.454,21 | 3.400,01 | 3.437,56 | -1,05% | - |
| 25.03.2026 | 3.453,27 | 3.487,64 | 3.448,06 | 3.474,15 | 0,58% | - |
| 24.03.2026 | 3.429,89 | 3.466,57 | 3.377,11 | 3.454,10 | -0,17% | - |
| 23.03.2026 | 3.354,52 | 3.504,71 | 3.322,42 | 3.459,95 | 2,05% | - |
| 20.03.2026 | 3.484,99 | 3.532,61 | 3.375,53 | 3.390,43 | -3,01% | - |
| 19.03.2026 | 3.497,34 | 3.515,58 | 3.453,62 | 3.495,70 | -0,27% | - |
| 18.03.2026 | 3.627,58 | 3.630,24 | 3.498,93 | 3.505,14 | -2,49% | - |
| 17.03.2026 | 3.540,45 | 3.604,65 | 3.538,27 | 3.594,51 | 0,80% | - |
| 16.03.2026 | 3.590,83 | 3.592,12 | 3.545,62 | 3.565,97 | 0,25% | - |
| 13.03.2026 | 3.565,32 | 3.610,23 | 3.539,82 | 3.556,90 | -0,35% | - |
| 12.03.2026 | 3.557,55 | 3.614,37 | 3.557,55 | 3.569,50 | -0,72% | - |
| 11.03.2026 | 3.611,00 | 3.620,36 | 3.568,28 | 3.595,27 | -0,19% | - |
| 10.03.2026 | 3.605,61 | 3.657,58 | 3.593,90 | 3.602,07 | -0,67% | - |
| 09.03.2026 | 3.513,08 | 3.651,12 | 3.504,27 | 3.626,50 | 0,08% | - |
| 06.03.2026 | 3.690,07 | 3.691,38 | 3.590,32 | 3.623,67 | -1,29% | - |
| 05.03.2026 | 3.708,03 | 3.742,12 | 3.646,32 | 3.671,20 | -1,55% | - |
| 04.03.2026 | 3.630,21 | 3.733,32 | 3.621,15 | 3.729,01 | 1,99% | - |
| 03.03.2026 | 3.685,66 | 3.714,27 | 3.597,44 | 3.656,11 | -1,90% | - |
| 02.03.2026 | 3.716,59 | 3.751,54 | 3.700,38 | 3.726,87 | -1,33% | - |
| 27.02.2026 | 3.755,90 | 3.801,30 | 3.752,78 | 3.777,26 | 0,43% | - |
| 26.02.2026 | 3.740,85 | 3.771,87 | 3.717,63 | 3.761,17 | 0,29% | - |
| 25.02.2026 | 3.719,01 | 3.756,60 | 3.715,65 | 3.750,15 | 0,71% | - |
| 24.02.2026 | 3.691,04 | 3.737,39 | 3.679,31 | 3.723,62 | 0,98% | - |
| 23.02.2026 | 3.699,50 | 3.710,01 | 3.675,68 | 3.687,35 | -0,79% | - |
| 20.02.2026 | 3.708,03 | 3.725,11 | 3.680,99 | 3.716,81 | 0,49% | - |
| 19.02.2026 | 3.717,54 | 3.724,27 | 3.690,56 | 3.698,72 | -0,56% | - |
| 18.02.2026 | 3.690,28 | 3.737,66 | 3.683,92 | 3.719,53 | 0,95% | - |
| 17.02.2026 | 3.637,33 | 3.687,92 | 3.625,84 | 3.684,61 | 0,91% | - |
| 16.02.2026 | 3.665,79 | 3.673,64 | 3.637,94 | 3.651,23 | -0,12% | - |
| 13.02.2026 | 3.606,03 | 3.667,04 | 3.596,60 | 3.655,51 | 1,03% | - |
| 12.02.2026 | 3.630,68 | 3.649,95 | 3.598,85 | 3.618,36 | -0,11% | - |
| 11.02.2026 | 3.660,99 | 3.662,38 | 3.603,52 | 3.622,17 | -0,94% | - |
| 10.02.2026 | 3.624,82 | 3.662,23 | 3.618,59 | 3.656,38 | 0,66% | - |
| 09.02.2026 | 3.637,69 | 3.643,77 | 3.603,61 | 3.632,37 | 0,08% | - |
| 06.02.2026 | 3.630,03 | 3.635,51 | 3.579,28 | 3.629,63 | 0,13% | - |
| 05.02.2026 | 3.610,25 | 3.640,99 | 3.584,78 | 3.624,84 | 0,30% | - |
| 04.02.2026 | 3.613,59 | 3.639,75 | 3.558,78 | 3.613,99 | 0,41% | - |
| 03.02.2026 | 3.658,52 | 3.669,54 | 3.583,75 | 3.599,33 | -1,29% | - |
| 02.02.2026 | 3.581,52 | 3.654,66 | 3.574,74 | 3.646,19 | 0,99% | - |
| 30.01.2026 | 3.597,66 | 3.624,06 | 3.577,09 | 3.610,42 | 0,10% | - |
| 29.01.2026 | 3.722,84 | 3.728,55 | 3.572,31 | 3.606,80 | -3,38% | - |
| 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% | - |