HVB Open End Index Zertifikat bezogen auf den onemarkets Tec Deutschland 30 Index
[WKN: HR5EJ3 | ISIN: DE000HR5EJ38]
Aktienkurse
4.033,600€
-0,59%
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 |
|---|---|---|---|---|---|---|
| 26.10.2026 | 4.032,80 | 4.037,92 | 4.032,24 | 4.034,24 | 0,38% | - |
| 23.10.2026 | 4.062,43 | 4.066,27 | 3.999,65 | 4.018,97 | -1,14% | - |
| 22.10.2026 | 4.038,99 | 4.102,54 | 4.025,04 | 4.065,39 | 0,30% | - |
| 21.10.2026 | 4.028,03 | 4.078,31 | 4.008,65 | 4.053,09 | 0,65% | - |
| 20.10.2026 | 3.990,74 | 4.030,73 | 3.965,24 | 4.027,00 | 0,86% | - |
| 19.10.2026 | 4.005,35 | 4.026,18 | 3.988,42 | 3.992,80 | 0,14% | - |
| 16.10.2026 | 3.993,16 | 4.051,65 | 3.980,37 | 3.987,34 | 0,09% | - |
| 15.10.2026 | 3.977,91 | 3.985,80 | 3.916,90 | 3.983,85 | -0,03% | - |
| 14.10.2026 | 3.999,06 | 4.038,73 | 3.975,38 | 3.985,17 | -0,29% | - |
| 13.10.2026 | 3.988,95 | 4.012,27 | 3.971,05 | 3.996,69 | 0,22% | - |
| 12.10.2026 | 3.999,11 | 4.005,76 | 3.973,16 | 3.988,00 | 0,10% | - |
| 09.10.2026 | 4.000,09 | 4.008,27 | 3.964,79 | 3.984,13 | -1,20% | - |
| 08.10.2026 | 4.034,32 | 4.039,48 | 3.962,93 | 4.032,46 | -0,55% | - |
| 07.10.2026 | 4.077,20 | 4.080,85 | 4.030,98 | 4.054,89 | -0,80% | - |
| 06.10.2026 | 4.084,38 | 4.132,32 | 4.083,82 | 4.087,60 | 0,19% | - |
| 05.10.2026 | 4.078,16 | 4.098,36 | 4.049,50 | 4.079,95 | -0,02% | - |
| 02.10.2026 | 3.987,86 | 4.082,84 | 3.981,49 | 4.080,75 | 2,63% | - |
| 01.10.2026 | 3.985,43 | 4.021,77 | 3.957,02 | 3.975,99 | -0,31% | - |
| 30.09.2026 | 4.025,29 | 4.033,46 | 3.988,13 | 3.988,44 | -0,51% | - |
| 29.09.2026 | 3.977,53 | 4.025,16 | 3.966,43 | 4.008,97 | 0,51% | - |
| 28.09.2026 | 3.985,20 | 4.006,29 | 3.965,82 | 3.988,63 | -0,27% | - |
| 25.09.2026 | 3.981,28 | 4.004,06 | 3.967,54 | 3.999,44 | 0,63% | - |
| 24.09.2026 | 3.994,25 | 4.001,12 | 3.946,46 | 3.974,31 | -0,74% | - |
| 23.09.2026 | 4.049,86 | 4.057,74 | 3.990,15 | 4.003,88 | -1,21% | - |
| 22.09.2026 | 4.012,24 | 4.054,04 | 4.006,61 | 4.052,93 | 0,91% | - |
| 21.09.2026 | 3.978,39 | 4.021,01 | 3.974,01 | 4.016,55 | 1,64% | - |
| 18.09.2026 | 3.991,05 | 4.002,27 | 3.945,74 | 3.951,82 | -0,89% | - |
| 17.09.2026 | 3.998,91 | 4.013,61 | 3.980,30 | 3.987,38 | 0,25% | - |
| 16.09.2026 | 3.987,30 | 3.994,54 | 3.955,10 | 3.977,31 | 0,02% | - |
| 15.09.2026 | 3.965,02 | 3.983,07 | 3.927,37 | 3.976,66 | -0,03% | - |
| 14.09.2026 | 3.970,41 | 3.984,34 | 3.944,77 | 3.977,87 | -0,13% | - |
| 11.09.2026 | 3.947,52 | 3.988,33 | 3.924,28 | 3.982,88 | 1,33% | - |
| 10.09.2026 | 3.996,63 | 3.997,80 | 3.926,72 | 3.930,52 | -1,36% | - |
| 09.09.2026 | 4.015,66 | 4.047,63 | 3.980,34 | 3.984,77 | -0,84% | - |
| 08.09.2026 | 4.041,97 | 4.057,10 | 4.018,38 | 4.018,61 | -0,86% | - |
| 07.09.2026 | 4.019,20 | 4.057,49 | 4.011,03 | 4.053,28 | 0,62% | - |
| 04.09.2026 | 4.041,24 | 4.066,47 | 4.022,28 | 4.028,48 | -0,12% | - |
| 03.09.2026 | 4.020,50 | 4.049,89 | 4.010,14 | 4.033,45 | 0,44% | - |
| 02.09.2026 | 4.003,25 | 4.020,06 | 3.975,54 | 4.015,84 | 0,36% | - |
| 01.09.2026 | 4.081,06 | 4.082,38 | 3.999,46 | 4.001,55 | -1,92% | - |
| 31.08.2026 | 4.113,03 | 4.114,89 | 4.073,59 | 4.079,89 | -0,90% | - |
| 28.08.2026 | 4.117,87 | 4.127,60 | 4.103,15 | 4.117,14 | 0,22% | - |
| 27.08.2026 | 4.030,41 | 4.109,30 | 4.024,60 | 4.108,21 | 2,26% | - |
| 26.08.2026 | 4.050,40 | 4.054,25 | 4.005,41 | 4.017,49 | -0,77% | - |
| 25.08.2026 | 4.064,13 | 4.073,05 | 4.044,37 | 4.048,62 | -0,06% | - |
| 24.08.2026 | 4.080,04 | 4.083,80 | 4.049,47 | 4.050,95 | -0,84% | - |
| 21.08.2026 | 4.068,79 | 4.091,62 | 4.060,03 | 4.085,28 | 0,49% | - |
| 20.08.2026 | 4.060,28 | 4.079,88 | 4.045,91 | 4.065,19 | 0,14% | - |
| 19.08.2026 | 4.053,23 | 4.068,76 | 4.026,16 | 4.059,50 | -0,07% | - |
| 18.08.2026 | 4.077,51 | 4.086,21 | 4.055,16 | 4.062,23 | -0,61% | - |
| 17.08.2026 | 4.117,04 | 4.118,20 | 4.079,22 | 4.087,14 | -0,51% | - |
| 14.08.2026 | 4.076,56 | 4.146,89 | 4.076,10 | 4.107,95 | 0,76% | - |
| 13.08.2026 | 4.077,93 | 4.092,00 | 4.059,85 | 4.077,10 | 0,17% | - |
| 12.08.2026 | 4.090,82 | 4.126,45 | 4.062,34 | 4.070,06 | -0,42% | - |
| 11.08.2026 | 4.078,58 | 4.118,69 | 4.063,82 | 4.087,18 | 0,32% | - |
| 10.08.2026 | 4.076,77 | 4.093,58 | 4.069,61 | 4.074,17 | -0,11% | - |
| 07.08.2026 | 4.005,06 | 4.088,24 | 4.004,06 | 4.078,63 | 1,89% | - |
| 06.08.2026 | 3.952,79 | 4.012,78 | 3.942,37 | 4.003,14 | 1,20% | - |
| 05.08.2026 | 4.014,23 | 4.018,48 | 3.945,39 | 3.955,73 | -1,23% | - |
| 04.08.2026 | 3.974,97 | 4.004,96 | 3.972,84 | 4.004,96 | 0,98% | - |
| 03.08.2026 | 3.872,00 | 3.967,13 | 3.863,40 | 3.966,07 | 3,11% | - |
| 31.07.2026 | 3.853,55 | 3.888,46 | 3.826,92 | 3.846,28 | -0,07% | - |
| 30.07.2026 | 3.839,64 | 3.857,92 | 3.813,41 | 3.849,13 | 0,29% | - |
| 29.07.2026 | 3.831,97 | 3.869,14 | 3.818,39 | 3.838,05 | -0,33% | - |
| 28.07.2026 | 3.821,33 | 3.855,06 | 3.792,42 | 3.850,83 | 0,61% | - |
| 27.07.2026 | 3.808,70 | 3.848,74 | 3.808,47 | 3.827,35 | 1,63% | - |
| 24.07.2026 | 3.700,33 | 3.775,42 | 3.693,97 | 3.766,11 | 1,93% | - |
| 23.07.2026 | 3.779,44 | 3.781,40 | 3.690,05 | 3.694,87 | -2,53% | - |
| 22.07.2026 | 3.785,86 | 3.806,75 | 3.744,29 | 3.790,90 | 0,10% | - |
| 21.07.2026 | 3.773,78 | 3.788,13 | 3.745,60 | 3.787,07 | 0,94% | - |
| 20.07.2026 | 3.764,05 | 3.792,33 | 3.748,65 | 3.751,62 | -0,45% | - |
| 17.07.2026 | 3.748,72 | 3.780,47 | 3.745,16 | 3.768,54 | -0,11% | - |
| 16.07.2026 | 3.815,36 | 3.817,88 | 3.751,52 | 3.772,85 | -0,90% | - |
| 15.07.2026 | 3.832,68 | 3.833,07 | 3.798,54 | 3.807,23 | -0,59% | - |
| 14.07.2026 | 3.854,25 | 3.856,79 | 3.786,61 | 3.829,96 | -0,70% | - |
| 13.07.2026 | 3.806,54 | 3.873,84 | 3.803,25 | 3.856,87 | 0,37% | - |
| 10.07.2026 | 3.823,55 | 3.855,88 | 3.813,04 | 3.842,84 | 0,46% | - |
| 09.07.2026 | 3.779,32 | 3.833,73 | 3.751,72 | 3.825,15 | 1,56% | - |
| 08.07.2026 | 3.827,08 | 3.827,08 | 3.734,67 | 3.766,44 | -1,70% | - |
| 07.07.2026 | 3.902,95 | 3.921,82 | 3.827,38 | 3.831,44 | -2,02% | - |
| 06.07.2026 | 3.900,03 | 3.915,07 | 3.878,94 | 3.910,52 | 0,22% | - |
| 03.07.2026 | 3.906,99 | 3.919,46 | 3.880,00 | 3.901,99 | 0,40% | - |
| 02.07.2026 | 3.898,99 | 3.931,39 | 3.844,71 | 3.886,47 | -0,23% | - |
| 01.07.2026 | 3.855,42 | 3.904,72 | 3.850,64 | 3.895,41 | 1,05% | - |
| 30.06.2026 | 3.877,66 | 3.882,27 | 3.840,17 | 3.855,03 | -0,31% | - |
| 29.06.2026 | 3.873,73 | 3.906,91 | 3.830,23 | 3.867,03 | 0,38% | - |
| 26.06.2026 | 3.861,02 | 3.877,37 | 3.818,76 | 3.852,32 | -0,95% | - |
| 25.06.2026 | 3.888,84 | 3.922,16 | 3.859,88 | 3.889,21 | 0,29% | - |
| 24.06.2026 | 3.909,08 | 3.913,55 | 3.868,73 | 3.878,00 | -0,87% | - |
| 23.06.2026 | 3.932,02 | 3.937,95 | 3.899,34 | 3.912,14 | -1,28% | - |
| 22.06.2026 | 3.951,29 | 4.001,53 | 3.949,01 | 3.963,05 | 0,40% | - |
| 19.06.2026 | 3.934,79 | 3.993,68 | 3.934,64 | 3.947,11 | -0,03% | - |
| 18.06.2026 | 3.938,88 | 3.965,06 | 3.917,54 | 3.948,19 | 0,52% | - |
| 17.06.2026 | 3.956,68 | 3.979,44 | 3.924,87 | 3.927,64 | -0,44% | - |
| 16.06.2026 | 3.998,46 | 4.028,82 | 3.944,41 | 3.944,81 | -1,20% | - |
| 15.06.2026 | 4.042,52 | 4.057,02 | 3.991,23 | 3.992,68 | 0,18% | - |
| 12.06.2026 | 3.982,20 | 3.990,88 | 3.926,85 | 3.985,65 | -0,19% | - |
| 11.06.2026 | 3.971,22 | 3.998,83 | 3.913,73 | 3.993,15 | 0,82% | - |
| 10.06.2026 | 4.017,52 | 4.023,60 | 3.938,28 | 3.960,78 | -1,49% | - |
| 09.06.2026 | 4.069,33 | 4.090,49 | 3.986,17 | 4.020,73 | -1,11% | - |