HP
[WKN: A142VP | ISIN: US40434L1052]
Aktienkurse
27,015€ 3,84%
Echtzeit-Aktienkurs HP
Bid: Ask:

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% -