
21Shares Crypto (HODLV) | Historial de Precios y Rendimientos | 2021 - 2025
Gráfico de Precios Históricos de 21Shares Crypto
Datos de Precios Históricos de 21Shares Crypto
Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|
6 oct. 2025 | €47,01 | +3,73% | €46,58 | €47,01 | €46,50 | 555 |
3 oct. 2025 | €45,32 | +3,07% | €44,51 | €45,32 | €44,51 | 764 |
2 oct. 2025 | €43,97 | +2,47% | €43,39 | €43,97 | €43,39 | 502 |
1 oct. 2025 | €42,91 | +4,86% | €41,54 | €42,91 | €41,54 | 177 |
30 sept. 2025 | €40,92 | -1,85% | €41,72 | €41,74 | €40,92 | 747 |
29 sept. 2025 | €41,69 | +5,73% | €41,45 | €41,69 | €41,25 | 201 |
26 sept. 2025 | €39,43 | -2,74% | €39,51 | €39,75 | €39,43 | 403 |
25 sept. 2025 | €40,54 | -3,59% | €40,59 | €40,78 | €40,54 | 145 |
24 sept. 2025 | €42,05 | +0,19% | €41,42 | €42,05 | €41,42 | 154 |
23 sept. 2025 | €41,97 | +0,29% | €41,50 | €41,97 | €41,50 | 482 |
22 sept. 2025 | €41,85 | -3,86% | €42,14 | €42,23 | €41,85 | 1,3K |
19 sept. 2025 | €43,53 | -2,42% | €44,18 | €44,27 | €43,53 | 1,2K |
18 sept. 2025 | €44,61 | +4,30% | €44,36 | €44,79 | €44,36 | 200 |
17 sept. 2025 | €42,77 | +0,40% | €43,16 | €43,16 | €42,77 | 370 |
16 sept. 2025 | €42,60 | -0,30% | €42,75 | €42,90 | €42,60 | 67 |
15 sept. 2025 | €42,73 | -0,95% | €43,71 | €43,82 | €42,73 | 575 |
12 sept. 2025 | €43,14 | +2,54% | €43,15 | €43,23 | €43,14 | 226 |
11 sept. 2025 | €42,07 | +0,21% | €42,25 | €42,44 | €41,99 | 369 |
10 sept. 2025 | €41,98 | +2,89% | €42,00 | €42,24 | €41,98 | 14 |
9 sept. 2025 | €40,80 | -1,23% | €40,81 | €40,81 | €40,80 | 1 |
8 sept. 2025 | €41,31 | +3,95% | €40,85 | €41,31 | €40,85 | 903 |
5 sept. 2025 | €39,74 | -0,55% | €40,30 | €40,30 | €39,74 | 2 |
4 sept. 2025 | €39,96 | -2,25% | €40,34 | €40,59 | €39,96 | 62 |
3 sept. 2025 | €40,88 | +3,42% | €40,59 | €41,22 | €40,59 | 13 |
2 sept. 2025 | €39,53 | 0,00% | €39,53 | €39,53 | €39,53 | 746 |
1 sept. 2025 | €39,53 | -1,15% | €39,50 | €40,18 | €39,50 | 745 |
29 ago. 2025 | €39,99 | -3,80% | €40,41 | €40,41 | €39,99 | 1 |
28 ago. 2025 | €41,57 | -0,38% | €41,92 | €42,03 | €41,57 | 116 |
27 ago. 2025 | €41,73 | +3,65% | €41,30 | €41,73 | €41,30 | 101 |
26 ago. 2025 | €40,26 | -1,83% | €39,90 | €40,46 | €39,90 | 263 |
25 ago. 2025 | €41,01 | -0,51% | €41,18 | €41,18 | €40,67 | 1,2K |
22 ago. 2025 | €41,22 | +4,35% | €39,42 | €41,22 | €39,08 | 27 |
21 ago. 2025 | €39,50 | -0,25% | €39,92 | €39,92 | €39,50 | 8 |
20 ago. 2025 | €39,60 | +0,84% | €39,15 | €39,60 | €38,55 | 44 |
19 ago. 2025 | €39,27 | -1,26% | €39,33 | €39,83 | €39,06 | 816 |
18 ago. 2025 | €39,77 | -0,70% | €39,50 | €39,82 | €39,33 | 233 |
15 ago. 2025 | €40,05 | -3,66% | €41,83 | €41,83 | €40,05 | 55 |
14 ago. 2025 | €41,57 | -0,79% | €43,05 | €43,05 | €41,30 | 351 |
13 ago. 2025 | €41,90 | +3,41% | €41,86 | €42,51 | €41,85 | 2,5K |
12 ago. 2025 | €40,52 | +0,75% | €39,90 | €40,52 | €39,90 | 500 |
11 ago. 2025 | €40,22 | +4,04% | €40,83 | €40,88 | €39,92 | 2,4K |
8 ago. 2025 | €38,66 | +1,66% | €39,09 | €39,09 | €38,66 | 1 |
7 ago. 2025 | €38,03 | +2,51% | €38,25 | €38,25 | €38,03 | 15 |
6 ago. 2025 | €37,10 | +1,03% | €36,90 | €37,10 | €36,88 | 289 |
5 ago. 2025 | €36,72 | -1,79% | €37,55 | €37,55 | €36,72 | 15 |
4 ago. 2025 | €37,39 | +0,13% | €37,07 | €37,39 | €36,94 | 201 |
1 ago. 2025 | €37,34 | -4,94% | €37,87 | €37,93 | €37,34 | 1,3K |
31 jul. 2025 | €39,28 | +0,54% | €39,82 | €39,82 | €39,28 | 10 |
30 jul. 2025 | €39,07 | 0,00% | €39,07 | €39,07 | €39,07 | 26 |
29 jul. 2025 | €39,07 | -1,78% | €40,17 | €40,17 | €39,07 | 25 |
28 jul. 2025 | €39,78 | +6,36% | €40,25 | €40,25 | €39,78 | 1,0K |
25 jul. 2025 | €37,40 | -3,61% | €37,62 | €38,29 | €37,20 | 70 |
24 jul. 2025 | €38,80 | +0,23% | €37,27 | €38,80 | €37,27 | 1,7K |
23 jul. 2025 | €38,71 | -3,18% | €39,95 | €40,00 | €38,71 | 393 |
22 jul. 2025 | €39,98 | -1,26% | €39,38 | €39,98 | €39,38 | 42 |
21 jul. 2025 | €40,49 | +6,58% | €40,12 | €40,79 | €39,92 | 208 |
18 jul. 2025 | €37,99 | +1,66% | €39,22 | €39,29 | €37,99 | 862 |
17 jul. 2025 | €37,37 | +4,77% | €37,12 | €37,68 | €37,12 | 1,6K |
16 jul. 2025 | €35,67 | +4,39% | €35,11 | €35,67 | €35,11 | 36 |
15 jul. 2025 | €34,17 | -2,32% | €34,00 | €34,17 | €34,00 | 35 |
Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|
6 oct. 2025 | €47,01 | +3,73% | €46,58 | €47,01 | €46,50 | 555 |
29 sept. 2025 | €45,32 | +14,94% | €41,45 | €45,32 | €40,92 | 2,4K |
22 sept. 2025 | €39,43 | -9,42% | €42,14 | €42,23 | €39,43 | 2,5K |
15 sept. 2025 | €43,53 | +0,90% | €43,71 | €44,79 | €42,60 | 2,4K |
8 sept. 2025 | €43,14 | +8,56% | €40,85 | €43,23 | €40,80 | 1,5K |
1 sept. 2025 | €39,74 | -0,63% | €39,50 | €41,22 | €39,50 | 1,6K |
25 ago. 2025 | €39,99 | -2,98% | €41,18 | €42,03 | €39,90 | 1,7K |
18 ago. 2025 | €41,22 | +2,92% | €39,50 | €41,22 | €38,55 | 1,1K |
11 ago. 2025 | €40,05 | +3,60% | €40,83 | €43,05 | €39,90 | 5,8K |
4 ago. 2025 | €38,66 | +3,54% | €37,07 | €39,09 | €36,72 | 521 |
28 jul. 2025 | €37,34 | -0,16% | €40,25 | €40,25 | €37,34 | 2,4K |
21 jul. 2025 | €37,40 | -1,55% | €40,12 | €40,79 | €37,20 | 2,4K |
14 jul. 2025 | €37,99 | +9,42% | €34,95 | €39,29 | €34,00 | 7,0K |
7 jul. 2025 | €34,72 | +17,97% | €30,00 | €34,72 | €30,00 | 500 |
30 jun. 2025 | €29,43 | +2,12% | €29,55 | €30,52 | €28,99 | 734 |
23 jun. 2025 | €28,82 | -2,21% | €28,06 | €29,63 | €27,82 | 1,5K |
16 jun. 2025 | €29,47 | -1,83% | €30,88 | €31,01 | €29,47 | 2,1K |
9 jun. 2025 | €30,02 | -1,48% | €30,47 | €32,64 | €29,75 | 643 |
2 jun. 2025 | €30,47 | -3,76% | €30,43 | €31,08 | €30,08 | 1,3K |
26 may. 2025 | €31,66 | -2,67% | €32,53 | €33,20 | €31,66 | 4,0K |
19 may. 2025 | €32,53 | -1,96% | €31,08 | €32,53 | €31,08 | 273 |
12 may. 2025 | €33,18 | +6,83% | €34,52 | €34,52 | €32,58 | 2,0K |
5 may. 2025 | €31,06 | +11,89% | €26,99 | €31,72 | €26,87 | 540 |
28 abr. 2025 | €27,76 | +0,11% | €27,73 | €27,76 | €26,88 | 318 |
21 abr. 2025 | €27,73 | +10,39% | €25,77 | €27,73 | €25,77 | 1,0K |
14 abr. 2025 | €25,12 | +4,67% | €25,28 | €25,73 | €25,12 | 793 |
7 abr. 2025 | €24,00 | -8,71% | €22,91 | €24,79 | €22,77 | 1,1K |
31 mar. 2025 | €26,29 | -5,09% | €26,50 | €27,91 | €25,29 | 459 |
24 mar. 2025 | €27,70 | -2,53% | €28,42 | €29,74 | €27,70 | 622 |
17 mar. 2025 | €28,42 | +7,90% | €27,86 | €28,80 | €27,86 | 704 |
10 mar. 2025 | €26,34 | -13,61% | €27,33 | €27,66 | €25,60 | 349 |
3 mar. 2025 | €30,49 | +3,01% | €33,05 | €33,05 | €28,46 | 773 |
24 feb. 2025 | €29,60 | -15,60% | €33,64 | €33,64 | €28,87 | 2,4K |
17 feb. 2025 | €35,07 | +0,52% | €35,14 | €35,63 | €33,86 | 1,0K |
10 feb. 2025 | €34,89 | -0,31% | €35,32 | €35,89 | €34,89 | 691 |
3 feb. 2025 | €35,00 | -15,36% | €34,59 | €36,29 | €33,94 | 1,5K |
27 ene. 2025 | €41,35 | -1,55% | €37,74 | €41,68 | €37,43 | 6,5K |
20 ene. 2025 | €42,00 | -1,98% | €43,56 | €44,31 | €41,15 | 2,3K |
13 ene. 2025 | €42,85 | +25,29% | €35,20 | €43,09 | €35,09 | 1,2K |
6 ene. 2025 | €34,20 | -5,81% | €36,46 | €37,15 | €34,20 | 1,8K |
30 dic. 2024 | €36,31 | +10,84% | €32,19 | €36,39 | €32,07 | 2,6K |
23 dic. 2024 | €32,76 | -2,73% | €32,64 | €33,80 | €32,64 | 1,1K |
16 dic. 2024 | €33,68 | -8,13% | €36,66 | €38,58 | €33,01 | 881 |
9 dic. 2024 | €36,66 | +0,05% | €37,07 | €37,98 | €32,47 | 1,1K |
2 dic. 2024 | €36,64 | +18,16% | €35,81 | €38,77 | €35,13 | 5,8K |
25 nov. 2024 | €31,01 | +5,12% | €29,20 | €31,43 | €27,63 | 1,1K |
18 nov. 2024 | €29,50 | +27,10% | €26,13 | €29,50 | €25,31 | 988 |
11 nov. 2024 | €23,21 | +22,48% | €20,98 | €23,21 | €20,98 | 901 |
4 nov. 2024 | €18,95 | +8,16% | €17,52 | €18,95 | €17,52 | 464 |
28 oct. 2024 | €17,52 | 0,00% | €17,52 | €17,52 | €17,52 | 384 |
21 oct. 2024 | €17,52 | +1,62% | €17,24 | €17,66 | €17,24 | 389 |
14 oct. 2024 | €17,24 | +6,42% | €16,75 | €17,38 | €16,75 | 384 |
7 oct. 2024 | €16,20 | +2,34% | €15,83 | €16,24 | €15,83 | 3,1K |
30 sept. 2024 | €15,83 | -8,66% | €17,33 | €17,33 | €15,24 | 3,3K |
23 sept. 2024 | €17,33 | +13,34% | €15,29 | €17,40 | €15,29 | 770 |
16 sept. 2024 | €15,29 | -0,91% | €15,43 | €15,86 | €15,29 | 695 |
9 sept. 2024 | €15,43 | +6,41% | €14,79 | €15,46 | €14,72 | 988 |
2 sept. 2024 | €14,50 | -6,03% | €15,39 | €15,50 | €14,50 | 3,0K |
26 ago. 2024 | €15,43 | -4,75% | €16,20 | €16,68 | €15,43 | 1,3K |
19 ago. 2024 | €16,20 | +3,58% | €16,11 | €16,43 | €16,08 | 210 |
Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|
1 oct. 2025 | €47,01 | +14,88% | €41,54 | €47,01 | €41,54 | 2,0K |
1 sept. 2025 | €40,92 | +2,33% | €39,50 | €44,79 | €39,43 | 8,9K |
1 ago. 2025 | €39,99 | +1,81% | €37,87 | €43,05 | €36,72 | 10,5K |
1 jul. 2025 | €39,28 | +32,57% | €29,18 | €40,79 | €28,99 | 11,8K |
1 jun. 2025 | €29,63 | -6,41% | €30,43 | €32,64 | €27,82 | 5,5K |
1 may. 2025 | €31,66 | +17,78% | €27,73 | €34,52 | €26,87 | 6,8K |
1 abr. 2025 | €26,88 | -1,29% | €27,18 | €27,91 | €22,77 | 3,7K |
1 mar. 2025 | €27,23 | -8,01% | €33,05 | €33,05 | €25,60 | 2,5K |
1 feb. 2025 | €29,60 | -28,42% | €34,59 | €36,29 | €28,87 | 5,6K |
1 ene. 2025 | €41,35 | +28,94% | €35,96 | €44,31 | €34,20 | 12,8K |
1 dic. 2024 | €32,07 | +3,42% | €35,81 | €38,77 | €32,07 | 10,5K |
1 nov. 2024 | €31,01 | +77,00% | €17,52 | €31,43 | €17,52 | 3,5K |
1 oct. 2024 | €17,52 | +1,10% | €16,41 | €17,66 | €15,24 | 7,3K |
1 sept. 2024 | €17,33 | +12,31% | €15,39 | €17,40 | €14,50 | 5,6K |
1 ago. 2024 | €15,43 | -18,92% | €19,03 | €19,03 | €13,71 | 7,0K |
1 jul. 2024 | €19,03 | +11,09% | €17,49 | €19,65 | €15,10 | 6,6K |
1 jun. 2024 | €17,13 | -8,54% | €19,03 | €19,85 | €16,56 | 6,0K |
1 may. 2024 | €18,73 | +13,58% | €16,25 | €19,69 | €16,25 | 8,9K |
1 abr. 2024 | €16,49 | -16,17% | €19,17 | €19,78 | €16,06 | 24,3K |
1 mar. 2024 | €19,67 | +21,27% | €16,06 | €20,32 | €16,06 | 6,3K |
1 feb. 2024 | €16,22 | +34,27% | €11,72 | €16,43 | €11,72 | 4,6K |
1 ene. 2024 | €12,08 | -5,85% | €13,35 | €13,35 | €11,37 | 4,1K |
1 dic. 2023 | €12,83 | +25,17% | €10,44 | €13,38 | €10,44 | 2,0K |
1 nov. 2023 | €10,25 | +6,66% | €9,58 | €10,97 | €9,58 | 79,7K |
1 oct. 2023 | €9,61 | +13,46% | €8,66 | €9,62 | €8,03 | 2,7K |
1 sept. 2023 | €8,47 | +0,83% | €8,12 | €8,47 | €7,78 | 847 |
1 ago. 2023 | €8,40 | -11,95% | €9,47 | €9,54 | €8,05 | 704 |
1 jul. 2023 | €9,54 | +12,24% | €8,88 | €10,05 | €8,50 | 1,3K |
1 jun. 2023 | €8,50 | -11,83% | €9,51 | €9,68 | €7,95 | 1,3K |
1 may. 2023 | €9,64 | -0,82% | €9,38 | €9,76 | €8,86 | 731 |
1 abr. 2023 | €9,72 | 0,00% | €9,63 | €10,43 | €9,27 | 351 |
1 mar. 2023 | €9,72 | +13,68% | €8,64 | €9,76 | €8,10 | 302 |
1 feb. 2023 | €8,55 | +0,35% | €8,52 | €9,12 | €8,13 | 290 |
1 ene. 2023 | €8,52 | +31,28% | €6,61 | €8,73 | €6,61 | 344 |
1 dic. 2022 | €6,49 | +464,35% | €1,15 | €7,39 | €0,54 | 3,1K |
1 nov. 2022 | €1,15 | -88,00% | €1,24 | €7,70 | €1,09 | 13,3K |
1 oct. 2022 | €9,58 | +941,30% | €0,93 | €9,62 | €0,93 | 4,5K |
1 sept. 2022 | €0,92 | -47,43% | €1,73 | €8,59 | €0,92 | 5,4K |
1 ago. 2022 | €1,75 | -21,88% | €9,44 | €9,68 | €1,71 | 5,8K |
1 jul. 2022 | €2,24 | +0,45% | €2,24 | €8,77 | €2,07 | 3,5K |
1 jun. 2022 | €2,23 | -79,12% | €2,73 | €10,19 | €1,91 | 1,2K |
1 may. 2022 | €10,68 | +244,52% | €3,10 | €14,58 | €2,54 | 1,8K |
1 abr. 2022 | €3,10 | -3,73% | €3,30 | €18,05 | €2,95 | 1,4K |
1 mar. 2022 | €3,16 | -76,44% | €2,55 | €3,23 | €2,46 | N/A |
1 feb. 2022 | €13,41 | +341,12% | €14,49 | €14,49 | €13,37 | 1,7K |
1 ene. 2022 | €3,04 | -15,56% | €3,08 | €3,08 | €3,02 | 300 |
1 nov. 2021 | €3,60 | -2,44% | €3,59 | €3,61 | €3,56 | 250 |
1 oct. 2021 | €3,69 | -2,89% | €3,71 | €3,71 | €3,68 | 150 |
1 ago. 2021 | €3,80 | 0,00% | €3,78 | €3,89 | €3,68 | 1,3K |
Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|
2025 | €47,01 | +46,59% | €35,96 | €47,01 | €22,77 | 70,0K |
2024 | €32,07 | +149,96% | €13,35 | €38,77 | €11,37 | 94,6K |
2023 | €12,83 | +97,69% | €6,61 | €13,38 | €6,61 | 90,5K |
2022 | €6,49 | +80,28% | €3,08 | €18,05 | €0,54 | 42,2K |
2021 | €3,60 | 0,00% | €3,78 | €3,89 | €3,56 | 1,7K |
Cómo se Comportó 21Shares Crypto Frente al Mercado
Rendimientos de Precio de Acción 21Shares Crypto VS Pares por Período
Rendimientos Comparativos (%)
Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
---|---|---|---|---|---|---|---|
21Shares Crypto | 190,19 % | 4.648,48 % | 1.114,73 % | 1.114,73 % | 1.114,73 % | 1.114,73 % | |
Natixis | 4,90 % | 8,82 % | 8,82 % | 8,82 % | 8,82 % | 8,82 % | |
Natixis | 15,56 % | 15,56 % | 15,56 % | 15,56 % | 15,56 % | 15,56 % | |
Natixis S.A | 2,67 % | 2,67 % | 2,67 % | 2,67 % | 2,67 % | 2,67 % | |
Natixis | 1,48 % | 1,48 % | 1,48 % | 1,48 % | 1,48 % | 1,48 % | |
Natixis S.A | 1,10 % | 1,10 % | 1,10 % | 1,10 % | 1,10 % | 1,10 % | |
CAC 40 | Market | 7,16 % | 37,75 % | 63,37 % | 71,90 % | 114,75 % | 78,45 % |
Calcule sus Rendimientos de Inversión en 21Shares Crypto
Análisis de Rendimiento de Inversión a Largo Plazo
21Shares Crypto stock price in Aug 2021 was €3,87, A €1.000,00 lump sum investment in 21Shares Crypto made 4 years ago would be worth approximately €12.147,29 today, representing a exceptional return of 1.114,73 %. This translates to an annualized return (CAGR) of 81,79 %.
Escenario de Inversión en 4 Años 2 Meses (Aug 2021 - Oct 2025)
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de 21Shares Crypto (HODLV) durante los últimos 12 meses?
Durante los últimos 12 meses, 21Shares Crypto ha entregado un rendimiento total de 190,2%.
- Máximo de 52 semanas alcanzó 47,01 EUR el October 6, 2025.
- Mínimo de 52 semanas tocó 15,83 EUR el October 8, 2024.
- Precio Actual cotizando a 47,01 EUR al October 7, 2025.
- ¿Cuál es el rendimiento total de la acción de 21Shares Crypto (HODLV) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 EUR en 21Shares Crypto (hodlv) habría crecido a aproximadamente 121 473,00 EUR al October 7, 2025, representando un rendimiento total de 1 114,7%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 64,8% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de 21Shares Crypto con el sector el sector?
21Shares Crypto (hodlv) ha entregado un rendimiento anualizado de 28,4% durante los últimos 10 años.
Para ilustrar: 10 000,00 EUR invertido en 21Shares Crypto habría crecido a 121 473,00 EUR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector el sector para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de 21Shares Crypto?
21Shares Crypto (hodlv) ha logrado su rendimiento más fuerte durante el período 3 años, entregando un rendimiento total de 4 648,5%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que 21Shares Crypto ha logrado históricamente?
21Shares Crypto (hodlv) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 12 months (+190,2%), 3 years (+4 648,5%), 5 years (+1 114,7%), 10 years (+1 114,7%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.