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% | - |