26,135€
0,06%
Echtzeit-Aktienkurs HP
Bid:
Ask:
Aktienkurse zur HP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 26,11 | 26,46 | 25,90 | 26,14 | 0,08% | 700,00 |
| 11.11.2026 | 25,61 | 26,72 | 25,61 | 26,12 | 2,51% | 928,00 |
| 10.11.2026 | 25,34 | 25,66 | 24,78 | 25,48 | 1,03% | 1.482,00 |
| 09.11.2026 | 25,72 | 25,91 | 25,18 | 25,22 | -1,37% | 418,00 |
| 06.11.2026 | 26,39 | 26,72 | 25,54 | 25,57 | -2,58% | 1.096,00 |
| 05.11.2026 | 26,58 | 27,40 | 25,63 | 26,25 | -1,60% | 3.834,00 |
| 04.11.2026 | 25,04 | 27,42 | 24,48 | 26,68 | 5,62% | 5.797,00 |
| 03.11.2026 | 25,35 | 25,82 | 24,85 | 25,26 | -0,55% | 619,00 |
| 02.11.2026 | 25,79 | 26,67 | 25,30 | 25,40 | -1,59% | 878,00 |
| 30.10.2026 | 26,67 | 26,80 | 24,32 | 25,81 | -3,37% | 5.778,00 |
| 29.10.2026 | 29,26 | 29,67 | 26,18 | 26,71 | -8,32% | 1.368,00 |
| 28.10.2026 | 30,21 | 30,29 | 28,85 | 29,13 | -3,89% | 543,00 |
| 27.10.2026 | 30,49 | 30,61 | 29,66 | 30,31 | -0,26% | 4.257,00 |
| 26.10.2026 | 29,89 | 30,64 | 29,83 | 30,39 | 1,22% | 3.654,00 |
| 23.10.2026 | 30,10 | 30,55 | 29,33 | 30,03 | -0,36% | 556,00 |
| 22.10.2026 | 27,63 | 30,25 | 27,29 | 30,13 | 8,06% | 2.148,00 |
| 21.10.2026 | 27,88 | 28,02 | 27,49 | 27,89 | 0,36% | 2.158,00 |
| 20.10.2026 | 26,92 | 27,89 | 26,70 | 27,79 | 3,17% | 568,00 |
| 19.10.2026 | 26,82 | 27,23 | 26,63 | 26,93 | 0,86% | 8.513,00 |
| 16.10.2026 | 27,47 | 27,90 | 26,56 | 26,70 | -2,94% | 1.121,00 |
| 15.10.2026 | 27,59 | 27,62 | 27,38 | 27,51 | 0,86% | - |
| 14.10.2026 | 27,40 | 27,73 | 26,96 | 27,28 | -0,33% | 1.566,00 |
| 13.10.2026 | 26,70 | 27,86 | 26,55 | 27,37 | 2,22% | 1.809,00 |
| 12.10.2026 | 26,86 | 27,33 | 26,11 | 26,77 | -0,61% | 3.649,00 |
| 09.10.2026 | 28,99 | 29,07 | 26,69 | 26,94 | -6,91% | 4.645,00 |
| 08.10.2026 | 28,80 | 29,11 | 28,53 | 28,94 | 0,42% | 1.004,00 |
| 07.10.2026 | 28,35 | 29,11 | 28,22 | 28,82 | 2,25% | 2.271,00 |
| 06.10.2026 | 28,02 | 29,05 | 27,82 | 28,18 | 0,48% | 2.455,00 |
| 05.10.2026 | 28,69 | 28,93 | 27,78 | 28,05 | -1,82% | 3.473,00 |
| 02.10.2026 | 28,54 | 29,18 | 28,45 | 28,57 | -0,23% | 5.220,00 |
| 01.10.2026 | 27,83 | 28,83 | 27,46 | 28,63 | 3,62% | 7.306,00 |
| 30.09.2026 | 27,01 | 27,97 | 26,89 | 27,63 | 2,16% | 774,00 |
| 29.09.2026 | 27,56 | 27,86 | 26,99 | 27,05 | -1,87% | 1.373,00 |
| 28.09.2026 | 27,43 | 27,95 | 27,07 | 27,56 | 0,27% | 8.681,00 |
| 25.09.2026 | 27,47 | 27,88 | 27,04 | 27,49 | 0,46% | 8.443,00 |
| 24.09.2026 | 28,19 | 28,65 | 27,36 | 27,36 | -3,22% | 4.666,00 |
| 23.09.2026 | 28,06 | 28,74 | 27,74 | 28,27 | 1,02% | 817,00 |
| 22.09.2026 | 28,75 | 29,07 | 27,82 | 27,99 | -2,65% | 4.018,00 |
| 21.09.2026 | 30,00 | 30,41 | 28,24 | 28,75 | -4,11% | 3.561,00 |
| 18.09.2026 | 30,30 | 30,64 | 29,41 | 29,98 | -0,64% | 5.083,00 |
| 17.09.2026 | 28,63 | 30,34 | 28,36 | 30,17 | 5,81% | 2.675,00 |
| 16.09.2026 | 29,29 | 29,71 | 28,47 | 28,52 | -2,78% | 1.522,00 |
| 15.09.2026 | 29,48 | 30,13 | 28,94 | 29,33 | -0,47% | 1.609,00 |
| 14.09.2026 | 30,40 | 30,58 | 29,09 | 29,47 | -3,74% | 5.124,00 |
| 11.09.2026 | 28,30 | 31,21 | 28,09 | 30,61 | 8,46% | 4.017,00 |
| 10.09.2026 | 27,87 | 28,57 | 27,33 | 28,23 | 1,35% | 2.568,00 |
| 09.09.2026 | 26,54 | 28,30 | 26,30 | 27,85 | 3,89% | 6.929,00 |
| 08.09.2026 | 27,96 | 27,98 | 26,57 | 26,81 | -3,61% | 6.869,00 |
| 07.09.2026 | 27,77 | 27,95 | 27,33 | 27,81 | -1,03% | 18.291,00 |
| 04.09.2026 | 27,53 | 28,23 | 27,23 | 28,10 | 2,37% | 4.091,00 |
| 03.09.2026 | 27,55 | 27,96 | 27,02 | 27,45 | -0,59% | 9.922,00 |
| 02.09.2026 | 27,14 | 28,08 | 26,68 | 27,61 | 2,17% | 5.328,00 |
| 01.09.2026 | 25,91 | 27,11 | 25,73 | 27,02 | 4,52% | 2.854,00 |
| 31.08.2026 | 26,13 | 26,69 | 25,51 | 25,86 | -1,77% | 6.530,00 |
| 28.08.2026 | 25,26 | 26,82 | 25,10 | 26,32 | 3,74% | 4.582,00 |
| 27.08.2026 | 23,85 | 25,52 | 22,52 | 25,37 | -3,13% | 14.246,00 |
| 26.08.2026 | 25,30 | 26,45 | 25,05 | 26,19 | 3,56% | 4.282,00 |
| 25.08.2026 | 24,47 | 25,34 | 24,43 | 25,29 | 3,16% | 1.062,00 |
| 24.08.2026 | 25,37 | 25,58 | 24,26 | 24,52 | -3,62% | 4.874,00 |
| 21.08.2026 | 25,15 | 25,76 | 24,89 | 25,44 | 0,83% | 1.821,00 |
| 20.08.2026 | 25,40 | 25,77 | 25,14 | 25,23 | -1,66% | 235,00 |
| 19.08.2026 | 25,76 | 26,26 | 25,47 | 25,65 | 41,50% | 2.598,00 |
| 05.05.2026 | 17,83 | 18,35 | 17,42 | 18,13 | 1,85% | 4.107,00 |
| 04.05.2026 | 17,74 | 18,15 | 17,58 | 17,80 | 0,12% | 1.769,00 |
| 30.04.2026 | 17,26 | 17,85 | 17,10 | 17,78 | 2,99% | 3.171,00 |
| 29.04.2026 | 16,95 | 17,75 | 16,81 | 17,26 | 2,38% | 6.441,00 |
| 28.04.2026 | 16,88 | 17,15 | 16,79 | 16,86 | 0,04% | 3.323,00 |
| 27.04.2026 | 16,90 | 17,11 | 16,62 | 16,85 | -0,21% | 6.990,00 |
| 24.04.2026 | 17,29 | 17,57 | 16,78 | 16,89 | -2,06% | 4.337,00 |
| 23.04.2026 | 17,36 | 17,48 | 16,98 | 17,24 | -1,25% | 7.343,00 |
| 22.04.2026 | 18,02 | 18,21 | 17,42 | 17,46 | -3,03% | 3.466,00 |
| 21.04.2026 | 16,70 | 18,24 | 16,64 | 18,01 | 8,22% | 6.378,00 |
| 20.04.2026 | 16,80 | 16,98 | 16,62 | 16,64 | -1,57% | 6.721,00 |
| 17.04.2026 | 16,83 | 16,94 | 16,67 | 16,90 | 0,91% | 3.825,00 |
| 16.04.2026 | 16,37 | 16,85 | 16,37 | 16,75 | 2,74% | 9.352,00 |
| 15.04.2026 | 16,15 | 16,38 | 16,00 | 16,31 | 1,16% | 5.760,00 |
| 14.04.2026 | 16,10 | 16,19 | 15,71 | 16,12 | 1,40% | 6.505,00 |
| 13.04.2026 | 15,56 | 16,58 | 15,51 | 15,90 | 1,94% | 10.582,00 |
| 10.04.2026 | 15,76 | 16,12 | 15,47 | 15,59 | -0,74% | 7.964,00 |
| 09.04.2026 | 16,14 | 16,23 | 15,50 | 15,71 | -3,00% | 5.463,00 |
| 08.04.2026 | 16,26 | 16,39 | 15,84 | 16,20 | 0,65% | 5.619,00 |
| 07.04.2026 | 16,38 | 16,53 | 16,01 | 16,09 | -4,75% | 5.695,00 |
| 02.04.2026 | 16,25 | 16,92 | 16,16 | 16,89 | 3,44% | 7.068,00 |
| 01.04.2026 | 16,61 | 16,76 | 16,05 | 16,33 | -1,82% | 6.068,00 |
| 31.03.2026 | 16,69 | 16,81 | 16,20 | 16,63 | 0,14% | 11.882,00 |
| 30.03.2026 | 16,85 | 17,16 | 16,45 | 16,61 | -1,22% | 6.499,00 |
| 27.03.2026 | 16,86 | 16,93 | 16,42 | 16,82 | 0,13% | 2.523,00 |
| 26.03.2026 | 16,80 | 17,43 | 16,66 | 16,80 | -0,36% | 9.081,00 |
| 25.03.2026 | 16,35 | 17,39 | 16,29 | 16,86 | 2,98% | 5.228,00 |
| 24.03.2026 | 15,95 | 16,40 | 15,71 | 16,37 | 2,51% | 4.295,00 |
| 23.03.2026 | 15,79 | 16,15 | 15,56 | 15,97 | 1,12% | 12.501,00 |
| 20.03.2026 | 15,99 | 16,05 | 15,68 | 15,79 | -1,08% | 3.792,00 |
| 19.03.2026 | 15,97 | 16,40 | 15,81 | 15,96 | 0,48% | 1.360,00 |
| 18.03.2026 | 16,35 | 16,44 | 15,87 | 15,89 | -2,47% | 2.541,00 |
| 17.03.2026 | 16,22 | 16,47 | 16,19 | 16,29 | 0,26% | 628,00 |
| 16.03.2026 | 16,62 | 16,68 | 16,02 | 16,25 | -1,88% | 1.751,00 |
| 13.03.2026 | 16,54 | 16,62 | 16,21 | 16,56 | 0,64% | 4.646,00 |
| 12.03.2026 | 15,84 | 16,66 | 15,82 | 16,45 | 3,25% | 5.356,00 |
| 11.03.2026 | 16,02 | 16,43 | 15,78 | 15,94 | -2,00% | 2.315,00 |
| 10.03.2026 | 16,37 | 16,47 | 15,88 | 16,26 | -0,25% | 8.018,00 |