Aktienkurse zur HP Aktie

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
31.03.2023	26,52	27,14	26,49	27,05	2,30%	1.400,00
30.03.2023	26,15	26,56	26,07	26,44	1,25%	-
29.03.2023	25,45	26,19	25,39	26,11	2,54%	375,00
28.03.2023	25,83	25,89	25,24	25,47	-1,44%	-
27.03.2023	25,81	26,07	25,67	25,84	0,52%	-
24.03.2023	25,53	25,85	25,33	25,71	-0,03%	-
23.03.2023	25,61	25,91	25,31	25,71	-0,27%	-
22.03.2023	26,42	26,56	25,57	25,78	-2,71%	-
21.03.2023	26,35	26,71	26,23	26,50	0,59%	717,00
20.03.2023	25,98	26,76	25,98	26,35	-0,20%	-
17.03.2023	26,54	26,77	26,07	26,40	-1,27%	-
16.03.2023	26,42	26,74	26,00	26,74	1,42%	-
15.03.2023	25,85	26,57	25,63	26,36	1,40%	-
14.03.2023	25,57	26,38	25,52	26,00	1,93%	375,00
13.03.2023	25,93	26,14	25,02	25,51	-2,00%	-
10.03.2023	26,16	26,36	25,36	26,03	-1,30%	-
09.03.2023	26,77	26,97	26,30	26,37	-1,80%	-
08.03.2023	26,27	26,86	26,18	26,85	2,40%	-
07.03.2023	26,58	26,68	26,00	26,22	-2,03%	150,00
06.03.2023	26,97	27,26	26,66	26,76	-0,54%	200,00
03.03.2023	27,11	27,35	26,72	26,91	-1,25%	-
02.03.2023	27,16	27,33	26,56	27,25	0,46%	57,00
01.03.2023	28,80	28,81	26,89	27,12	-2,89%	600,00
28.02.2023	27,78	28,59	27,52	27,93	0,59%	-
27.02.2023	27,72	28,02	27,52	27,77	0,25%	-
24.02.2023	27,85	27,91	27,43	27,70	-0,63%	-
23.02.2023	27,27	28,04	27,27	27,87	1,64%	-
22.02.2023	27,25	27,69	26,90	27,42	0,49%	-
21.02.2023	28,10	28,15	27,16	27,29	-2,91%	1.321,00
20.02.2023	28,20	28,53	28,04	28,11	-0,35%	100,00
17.02.2023	28,37	28,68	27,95	28,21	-0,55%	-
16.02.2023	28,53	28,96	28,20	28,36	-0,72%	-
15.02.2023	28,30	28,63	28,16	28,57	0,90%	515,00
14.02.2023	28,23	28,39	27,95	28,31	0,07%	-
13.02.2023	28,02	28,36	27,86	28,29	0,83%	1.080,00
10.02.2023	27,65	28,29	27,45	28,06	1,56%	1.000,00
09.02.2023	27,68	28,14	27,38	27,63	-0,02%	144,00
08.02.2023	27,92	27,97	27,52	27,63	-1,23%	50,00
07.02.2023	27,73	28,07	27,35	27,98	0,85%	100,00
06.02.2023	28,17	28,22	27,49	27,74	-1,84%	-
03.02.2023	28,07	28,56	27,79	28,26	0,36%	-
02.02.2023	27,06	28,45	26,98	28,16	3,55%	-
01.02.2023	26,70	27,26	26,50	27,20	1,69%	-
31.01.2023	26,57	26,85	26,35	26,75	0,67%	-
30.01.2023	26,84	26,85	26,46	26,57	-1,26%	-
27.01.2023	26,32	27,23	26,10	26,91	1,07%	-
26.01.2023	26,32	26,66	26,20	26,62	1,07%	-
25.01.2023	25,97	26,48	25,65	26,34	0,90%	-
24.01.2023	26,28	26,36	25,94	26,11	-0,68%	110,00
23.01.2023	25,67	26,53	25,48	26,29	2,03%	-
20.01.2023	24,93	25,77	24,77	25,76	3,64%	-
19.01.2023	25,52	25,63	24,72	24,86	-2,78%	10.738,00
18.01.2023	25,59	25,83	25,38	25,57	0,04%	-
17.01.2023	25,75	25,80	25,28	25,56	-0,80%	30,00
16.01.2023	25,77	25,88	25,66	25,76	-0,17%	670,00
13.01.2023	26,28	26,64	25,51	25,81	-1,83%	2.000,00
12.01.2023	26,77	26,99	26,21	26,29	-1,76%	60,00
11.01.2023	27,07	27,16	26,53	26,76	-1,45%	-
10.01.2023	26,66	27,15	26,41	27,15	1,96%	60,00
09.01.2023	26,74	27,18	26,51	26,63	-0,05%	200,00
06.01.2023	25,97	26,88	25,51	26,64	3,30%	112,00
05.01.2023	25,65	26,05	25,45	25,79	0,66%	200,00
04.01.2023	25,34	26,14	24,96	25,62	0,88%	60,00
03.01.2023	25,60	26,08	25,12	25,40	-0,53%	-
02.01.2023	25,19	25,74	25,05	25,54	1,41%	20,00
30.12.2022	25,32	25,35	25,03	25,18	-0,64%	45,00
29.12.2022	25,00	25,65	24,92	25,34	1,29%	-
28.12.2022	25,48	25,57	24,85	25,02	-1,51%	-
27.12.2022	25,01	25,59	24,95	25,40	0,81%	-
23.12.2022	25,16	25,29	24,81	25,20	0,05%	-
22.12.2022	25,11	25,19	24,60	25,19	0,09%	-
21.12.2022	25,19	25,47	25,06	25,17	0,12%	350,00
20.12.2022	24,96	25,21	24,78	25,14	0,23%	-
19.12.2022	25,18	25,40	24,74	25,08	-0,48%	-
16.12.2022	25,20	25,27	24,85	25,20	-0,29%	-
15.12.2022	26,60	26,61	25,10	25,27	-5,01%	-
14.12.2022	27,22	27,29	26,37	26,61	-2,15%	200,00
13.12.2022	27,27	30,40	24,11	27,19	-1,30%	-
12.12.2022	26,80	27,61	26,47	27,55	2,82%	300,00
09.12.2022	26,96	27,28	25,76	26,79	-0,51%	20,00
08.12.2022	26,48	27,34	26,31	26,93	1,89%	-
07.12.2022	27,08	27,23	26,24	26,43	-2,07%	-
06.12.2022	27,88	28,09	26,83	26,99	-3,17%	3.300,00
05.12.2022	28,01	28,14	27,67	27,87	-0,80%	-
02.12.2022	28,33	28,48	27,90	28,10	-0,99%	-
01.12.2022	29,04	29,19	28,31	28,38	-1,87%	-
30.11.2022	28,01	28,92	27,64	28,92	3,63%	-
29.11.2022	28,24	28,57	27,88	27,91	-1,07%	-
28.11.2022	28,96	29,02	28,13	28,21	-2,97%	-
25.11.2022	28,77	29,62	28,51	29,07	0,91%	-
24.11.2022	28,72	29,37	28,68	28,81	-0,03%	-
23.11.2022	29,03	29,52	27,41	28,82	1,09%	-
22.11.2022	28,28	28,94	27,55	28,51	0,14%	20,00
21.11.2022	28,65	28,81	27,99	28,47	-0,38%	54,00
18.11.2022	28,31	28,72	27,36	28,58	0,63%	1.133,00
17.11.2022	28,43	28,71	27,40	28,40	0,83%	-
16.11.2022	29,45	29,61	27,91	28,16	-4,55%	1,00
15.11.2022	29,56	29,95	29,10	29,51	0,16%	-
14.11.2022	29,54	29,91	29,02	29,46	0,07%	-
11.11.2022	28,86	29,67	27,00	29,44	2,38%	-