30,608€
8,44%
Echtzeit-Aktienkurs HP
Bid:
Ask:
Aktienkurse zur HP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 16,49 | 16,71 | 16,01 | 16,30 | -2,87% | 3.590,00 |
| 06.03.2026 | 16,70 | 16,85 | 16,33 | 16,78 | 0,65% | 3.381,00 |
| 05.03.2026 | 16,46 | 16,89 | 16,41 | 16,67 | 1,18% | 5.762,00 |
| 04.03.2026 | 16,23 | 16,60 | 16,06 | 16,48 | 0,75% | 16.060,00 |
| 03.03.2026 | 15,88 | 16,41 | 15,76 | 16,36 | 2,33% | 7.459,00 |
| 02.03.2026 | 15,97 | 16,20 | 15,87 | 15,98 | -0,51% | 4.560,00 |
| 27.02.2026 | 15,99 | 16,10 | 15,61 | 16,07 | 0,57% | 2.174,00 |
| 26.02.2026 | 15,40 | 16,26 | 15,37 | 15,97 | 3,59% | 6.181,00 |
| 25.02.2026 | 14,67 | 16,28 | 14,49 | 15,42 | 6,77% | 15.196,00 |
| 24.02.2026 | 15,61 | 15,98 | 14,42 | 14,44 | -7,24% | 6.342,00 |
| 23.02.2026 | 15,60 | 15,82 | 15,37 | 15,57 | -1,29% | 10.916,00 |
| 20.02.2026 | 15,64 | 16,06 | 15,39 | 15,77 | 1,28% | 4.302,00 |
| 19.02.2026 | 15,61 | 15,84 | 15,50 | 15,58 | -0,09% | 7.071,00 |
| 18.02.2026 | 15,66 | 15,82 | 15,44 | 15,59 | -0,14% | 3.578,00 |
| 17.02.2026 | 16,20 | 16,40 | 15,60 | 15,61 | -4,06% | 38.549,00 |
| 16.02.2026 | 16,27 | 16,72 | 16,24 | 16,27 | 0,26% | 20.416,00 |
| 13.02.2026 | 15,92 | 16,64 | 15,87 | 16,23 | 2,01% | 6.891,00 |
| 12.02.2026 | 16,71 | 16,72 | 15,40 | 15,91 | -4,13% | 19.958,00 |
| 11.02.2026 | 16,68 | 16,84 | 16,45 | 16,60 | -0,40% | 3.261,00 |
| 10.02.2026 | 16,34 | 17,14 | 16,30 | 16,66 | 2,26% | 2.831,00 |
| 09.02.2026 | 16,63 | 16,75 | 16,07 | 16,29 | -2,00% | 4.329,00 |
| 06.02.2026 | 16,21 | 16,84 | 16,14 | 16,63 | 2,06% | 6.233,00 |
| 05.02.2026 | 16,80 | 16,87 | 15,92 | 16,29 | -2,93% | 6.063,00 |
| 04.02.2026 | 16,16 | 17,40 | 16,08 | 16,78 | 4,31% | 7.146,00 |
| 03.02.2026 | 16,79 | 16,87 | 15,54 | 16,09 | -4,18% | 19.897,00 |
| 02.02.2026 | 16,26 | 16,92 | 16,21 | 16,79 | 2,39% | 3.538,00 |
| 30.01.2026 | 16,16 | 16,40 | 15,91 | 16,40 | 1,71% | 11.224,00 |
| 29.01.2026 | 15,97 | 16,42 | 15,84 | 16,12 | 1,03% | 6.616,00 |
| 28.01.2026 | 16,19 | 16,45 | 15,91 | 15,96 | -0,78% | 5.534,00 |
| 27.01.2026 | 16,42 | 16,50 | 16,02 | 16,08 | -1,78% | 7.286,00 |
| 26.01.2026 | 16,39 | 16,49 | 16,23 | 16,38 | -0,17% | 9.518,00 |
| 23.01.2026 | 17,00 | 17,01 | 16,29 | 16,40 | -2,79% | 5.036,00 |
| 22.01.2026 | 16,74 | 17,21 | 16,73 | 16,87 | 0,99% | 3.229,00 |
| 21.01.2026 | 16,88 | 17,04 | 16,46 | 16,71 | -1,04% | 6.659,00 |
| 20.01.2026 | 17,25 | 17,38 | 16,72 | 16,89 | -0,68% | 7.396,00 |
| 19.01.2026 | 17,65 | 17,70 | 17,00 | 17,00 | -3,22% | 2.227,00 |
| 16.01.2026 | 17,49 | 17,89 | 17,17 | 17,57 | -1,09% | 5.758,00 |
| 15.01.2026 | 17,89 | 18,04 | 17,67 | 17,76 | -0,36% | 3.958,00 |
| 14.01.2026 | 18,06 | 18,52 | 17,78 | 17,82 | -1,52% | 6.710,00 |
| 13.01.2026 | 18,17 | 18,38 | 17,74 | 18,10 | -0,20% | 12.461,00 |
| 12.01.2026 | 18,32 | 18,51 | 18,11 | 18,14 | -1,63% | 5.752,00 |
| 09.01.2026 | 18,40 | 18,56 | 18,00 | 18,44 | 0,37% | 2.195,00 |
| 08.01.2026 | 18,00 | 18,79 | 17,75 | 18,37 | 1,56% | 7.957,00 |
| 07.01.2026 | 18,93 | 19,04 | 17,91 | 18,09 | -4,59% | 10.853,00 |