23,155€
0,06%
Echtzeit-Aktienkurs HP
Bid:
Ask:
Aktienkurse zur HP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 23,27 | 23,61 | 22,71 | 22,87 | -1,15% | - |
| 14.08.2025 | 23,18 | 23,44 | 22,80 | 23,14 | -0,43% | - |
| 13.08.2025 | 22,77 | 23,31 | 22,40 | 23,24 | 1,97% | - |
| 12.08.2025 | 22,00 | 22,89 | 21,93 | 22,79 | 3,53% | - |
| 11.08.2025 | 22,46 | 22,68 | 21,94 | 22,02 | -1,89% | - |
| 08.08.2025 | 21,78 | 22,45 | 21,70 | 22,44 | 3,10% | - |
| 07.08.2025 | 21,43 | 21,95 | 21,36 | 21,77 | 1,34% | 50,00 |
| 06.08.2025 | 21,72 | 26,62 | 20,07 | 21,48 | -0,79% | - |
| 05.08.2025 | 21,66 | 21,96 | 21,35 | 21,65 | 0,25% | 460,00 |
| 04.08.2025 | 21,12 | 21,62 | 20,86 | 21,60 | 2,23% | 200,00 |
| 01.08.2025 | 21,64 | 22,00 | 20,01 | 21,12 | -2,81% | - |
| 31.07.2025 | 22,01 | 22,23 | 21,55 | 21,73 | -1,08% | - |
| 30.07.2025 | 22,24 | 22,45 | 21,72 | 21,97 | -1,13% | 820,00 |
| 29.07.2025 | 22,43 | 22,63 | 22,13 | 22,22 | -0,35% | - |
| 28.07.2025 | 21,96 | 22,37 | 21,80 | 22,30 | 1,99% | - |
| 25.07.2025 | 21,91 | 30,39 | 21,64 | 21,86 | 0,05% | - |
| 24.07.2025 | 21,94 | 22,35 | 21,74 | 21,85 | -0,59% | - |
| 23.07.2025 | 21,73 | 22,14 | 21,42 | 21,98 | 1,67% | - |
| 22.07.2025 | 21,25 | 21,62 | 20,98 | 21,62 | 1,79% | 580,00 |
| 21.07.2025 | 21,56 | 21,81 | 21,22 | 21,24 | -1,50% | 850,00 |
| 18.07.2025 | 21,36 | 21,61 | 21,13 | 21,56 | 1,03% | - |
| 17.07.2025 | 21,13 | 21,42 | 20,95 | 21,34 | 1,08% | - |
| 16.07.2025 | 21,15 | 21,38 | 20,62 | 21,11 | -0,03% | 340,00 |
| 15.07.2025 | 21,27 | 21,66 | 20,98 | 21,12 | -0,71% | 400,00 |
| 14.07.2025 | 21,66 | 21,71 | 21,14 | 21,27 | -2,31% | - |
| 11.07.2025 | 21,96 | 22,24 | 21,66 | 21,77 | -1,07% | - |
| 10.07.2025 | 21,79 | 22,49 | 21,68 | 22,01 | 0,64% | - |
| 09.07.2025 | 22,00 | 22,19 | 21,59 | 21,87 | -0,70% | - |
| 08.07.2025 | 21,60 | 22,79 | 21,59 | 22,02 | 1,65% | - |
| 07.07.2025 | 22,08 | 30,14 | 21,53 | 21,66 | -1,51% | 200,00 |
| 04.07.2025 | 22,00 | 22,72 | 21,75 | 22,00 | -0,52% | 60,00 |
| 03.07.2025 | 21,92 | 22,33 | 21,73 | 22,11 | 0,94% | - |
| 02.07.2025 | 21,64 | 22,04 | 21,48 | 21,91 | 1,30% | - |
| 01.07.2025 | 20,74 | 21,94 | 20,55 | 21,62 | 4,16% | 50,00 |
| 30.06.2025 | 21,26 | 21,31 | 20,68 | 20,76 | -1,87% | - |
| 27.06.2025 | 21,18 | 21,32 | 20,88 | 21,16 | 0,10% | 100,00 |
| 26.06.2025 | 21,02 | 21,79 | 20,82 | 21,13 | 0,45% | - |
| 25.06.2025 | 21,19 | 21,41 | 20,88 | 21,04 | -0,46% | - |
| 24.06.2025 | 20,84 | 23,30 | 20,72 | 21,14 | 2,36% | - |
| 23.06.2025 | 20,90 | 21,10 | 20,34 | 20,65 | -1,44% | - |
| 20.06.2025 | 21,15 | 21,49 | 20,90 | 20,95 | -0,48% | - |
| 19.06.2025 | 21,07 | 34,07 | 20,85 | 21,05 | -0,09% | 140,00 |
| 18.06.2025 | 21,12 | 21,47 | 20,99 | 21,07 | -0,41% | - |
| 17.06.2025 | 21,11 | 26,51 | 20,84 | 21,16 | -0,28% | - |
| 16.06.2025 | 20,76 | 21,24 | 20,67 | 21,22 | 2,67% | 48,00 |
| 13.06.2025 | 21,20 | 21,37 | 20,58 | 20,66 | -3,30% | 60,00 |
| 12.06.2025 | 21,47 | 31,42 | 21,23 | 21,37 | -0,68% | - |
| 11.06.2025 | 22,14 | 22,52 | 21,52 | 21,52 | -3,84% | 3.000,00 |
| 10.06.2025 | 22,02 | 25,19 | 21,91 | 22,38 | 1,77% | 340,00 |
| 09.06.2025 | 22,02 | 25,46 | 21,89 | 21,99 | -0,48% | - |
| 06.06.2025 | 21,64 | 22,25 | 21,54 | 22,09 | 2,46% | - |
| 05.06.2025 | 22,06 | 22,84 | 21,48 | 21,56 | -2,22% | - |
| 04.06.2025 | 22,35 | 22,94 | 22,01 | 22,05 | -1,18% | - |
| 03.06.2025 | 21,75 | 22,39 | 21,53 | 22,31 | 2,54% | 165,00 |
| 02.06.2025 | 21,75 | 21,87 | 21,39 | 21,76 | -0,75% | - |
| 30.05.2025 | 22,15 | 23,12 | 21,54 | 21,93 | -0,01% | - |
| 29.05.2025 | 22,60 | 25,03 | 20,79 | 21,93 | -9,31% | 236,00 |
| 28.05.2025 | 25,04 | 25,72 | 24,18 | 24,18 | -3,35% | 140,00 |
| 27.05.2025 | 24,76 | 25,16 | 24,74 | 25,02 | 1,25% | - |
| 26.05.2025 | 24,72 | 25,92 | 23,99 | 24,71 | 0,28% | - |
| 23.05.2025 | 25,16 | 25,46 | 24,35 | 24,64 | -2,45% | 620,00 |
| 22.05.2025 | 25,26 | 25,69 | 25,11 | 25,26 | -0,10% | - |
| 21.05.2025 | 25,50 | 25,78 | 25,17 | 25,28 | -1,63% | 80,00 |
| 20.05.2025 | 25,82 | 26,37 | 25,60 | 25,70 | -0,78% | - |
| 19.05.2025 | 25,81 | 26,96 | 25,13 | 25,90 | -1,49% | 214,00 |
| 16.05.2025 | 25,67 | 26,34 | 25,36 | 26,30 | 2,16% | - |
| 15.05.2025 | 25,46 | 27,51 | 25,38 | 25,74 | 0,31% | - |
| 14.05.2025 | 25,73 | 25,96 | 25,50 | 25,66 | -0,25% | - |
| 13.05.2025 | 25,34 | 25,87 | 25,19 | 25,73 | 0,96% | - |
| 12.05.2025 | 23,98 | 26,11 | 22,96 | 25,48 | 8,42% | 348,00 |
| 09.05.2025 | 23,45 | 23,91 | 23,22 | 23,50 | 0,19% | 340,00 |
| 08.05.2025 | 22,94 | 23,73 | 22,56 | 23,46 | 2,65% | 1.900,00 |
| 07.05.2025 | 22,66 | 22,96 | 22,26 | 22,85 | 1,42% | 1.700,00 |
| 06.05.2025 | 22,98 | 23,25 | 22,45 | 22,53 | -1,58% | - |
| 05.05.2025 | 22,55 | 23,16 | 22,34 | 22,90 | -0,27% | - |
| 02.05.2025 | 22,43 | 23,07 | 22,43 | 22,96 | 1,70% | 100,00 |
| 30.04.2025 | 22,51 | 22,64 | 21,97 | 22,58 | 0,66% | - |
| 29.04.2025 | 22,32 | 22,51 | 22,01 | 22,43 | 0,87% | - |
| 28.04.2025 | 22,12 | 22,75 | 21,92 | 22,24 | -0,02% | 265,00 |
| 25.04.2025 | 22,43 | 22,88 | 22,01 | 22,24 | 0,02% | - |
| 24.04.2025 | 21,80 | 22,32 | 21,30 | 22,24 | 2,42% | 400,00 |
| 23.04.2025 | 21,85 | 22,52 | 21,39 | 21,71 | 2,61% | - |
| 22.04.2025 | 20,50 | 21,20 | 20,44 | 21,16 | 0,99% | - |
| 17.04.2025 | 20,83 | 21,86 | 20,49 | 20,95 | 1,64% | 480,00 |
| 16.04.2025 | 20,45 | 21,42 | 20,23 | 20,61 | -1,98% | - |
| 15.04.2025 | 21,15 | 21,46 | 20,78 | 21,03 | -0,66% | 70,00 |
| 14.04.2025 | 22,25 | 22,50 | 20,78 | 21,17 | 2,39% | 1.340,00 |
| 11.04.2025 | 20,74 | 21,53 | 19,69 | 20,67 | 1,37% | 260,00 |
| 10.04.2025 | 22,12 | 27,06 | 19,92 | 20,39 | -8,14% | 97,00 |
| 09.04.2025 | 19,44 | 22,23 | 19,14 | 22,20 | 11,28% | 1.450,00 |
| 08.04.2025 | 21,72 | 22,01 | 19,63 | 19,95 | -6,77% | 381,00 |
| 07.04.2025 | 20,00 | 21,95 | 19,37 | 21,40 | 3,63% | 150,00 |
| 04.04.2025 | 21,53 | 22,08 | 20,02 | 20,65 | -4,27% | 610,00 |
| 03.04.2025 | 25,44 | 25,44 | 20,65 | 21,57 | -15,96% | 570,00 |
| 02.04.2025 | 25,72 | 26,25 | 25,44 | 25,67 | -0,30% | 200,00 |
| 01.04.2025 | 25,55 | 25,95 | 25,40 | 25,74 | 0,64% | - |
| 31.03.2025 | 25,74 | 25,88 | 25,26 | 25,58 | -0,39% | - |
| 28.03.2025 | 26,50 | 26,92 | 25,64 | 25,68 | -2,95% | 150,00 |
| 27.03.2025 | 26,69 | 26,70 | 26,21 | 26,46 | -1,00% | - |
| 26.03.2025 | 26,66 | 26,92 | 26,53 | 26,73 | -0,24% | 80,00 |