33,180€
1,07%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 33,09 | 33,41 | 32,49 | 33,13 | 0,23% | 40,00 |
| 20.02.2025 | 33,20 | 33,42 | 32,65 | 33,05 | -0,71% | - |
| 19.02.2025 | 32,73 | 33,43 | 32,27 | 33,29 | 1,64% | - |
| 18.02.2025 | 32,10 | 33,11 | 31,79 | 32,75 | 1,55% | - |
| 17.02.2025 | 32,07 | 33,24 | 30,39 | 32,25 | 0,59% | 153,00 |
| 14.02.2025 | 31,88 | 32,18 | 31,48 | 32,06 | 0,77% | - |
| 13.02.2025 | 31,73 | 32,10 | 31,33 | 31,82 | 0,05% | - |
| 12.02.2025 | 31,97 | 32,12 | 31,43 | 31,80 | -0,61% | - |
| 11.02.2025 | 31,78 | 32,17 | 31,38 | 32,00 | 0,47% | 12,00 |
| 10.02.2025 | 31,35 | 32,45 | 31,21 | 31,85 | 1,94% | - |
| 07.02.2025 | 31,45 | 31,78 | 31,13 | 31,24 | -0,42% | - |
| 06.02.2025 | 31,41 | 31,59 | 31,14 | 31,37 | 0,22% | 463,00 |
| 05.02.2025 | 30,80 | 31,31 | 30,57 | 31,31 | 1,58% | 375,00 |
| 04.02.2025 | 31,03 | 32,36 | 30,51 | 30,82 | -0,90% | - |
| 03.02.2025 | 31,25 | 31,83 | 30,30 | 31,10 | -0,60% | 160,00 |
| 31.01.2025 | 31,63 | 32,08 | 31,24 | 31,29 | -0,75% | - |
| 30.01.2025 | 31,36 | 31,66 | 30,44 | 31,52 | 0,64% | 388,00 |
| 29.01.2025 | 31,37 | 31,79 | 31,26 | 31,32 | -0,22% | - |
| 28.01.2025 | 31,82 | 31,99 | 30,96 | 31,39 | -1,21% | 84,00 |
| 27.01.2025 | 30,95 | 31,79 | 30,29 | 31,78 | 1,88% | 150,00 |
| 24.01.2025 | 31,90 | 32,04 | 27,47 | 31,19 | -2,59% | - |
| 23.01.2025 | 31,81 | 35,54 | 30,82 | 32,02 | 0,68% | 20,00 |
| 22.01.2025 | 31,75 | 32,22 | 31,52 | 31,81 | 0,62% | - |
| 21.01.2025 | 31,60 | 31,65 | 30,99 | 31,61 | -0,06% | - |
| 20.01.2025 | 31,55 | 32,74 | 31,30 | 31,63 | -0,05% | 160,00 |
| 17.01.2025 | 31,48 | 32,06 | 31,33 | 31,65 | 0,77% | 60,00 |
| 16.01.2025 | 31,91 | 32,85 | 31,40 | 31,40 | -1,36% | 600,00 |
| 15.01.2025 | 31,57 | 32,46 | 31,55 | 31,84 | 0,39% | - |
| 14.01.2025 | 31,86 | 32,29 | 31,48 | 31,71 | -0,73% | 3,00 |
| 13.01.2025 | 32,52 | 32,62 | 31,81 | 31,94 | -1,42% | 120,00 |
| 10.01.2025 | 32,22 | 32,59 | 31,85 | 32,40 | 1,02% | 100,00 |
| 09.01.2025 | 32,39 | 32,71 | 32,00 | 32,08 | -1,08% | - |
| 08.01.2025 | 32,59 | 32,97 | 32,07 | 32,43 | -0,40% | - |
| 07.01.2025 | 32,55 | 33,17 | 32,23 | 32,56 | -0,14% | 415,00 |
| 06.01.2025 | 32,13 | 32,93 | 31,80 | 32,60 | 1,40% | 15,00 |
| 03.01.2025 | 31,65 | 32,15 | 31,51 | 32,15 | 1,56% | - |
| 02.01.2025 | 31,54 | 32,72 | 31,29 | 31,66 | 0,05% | 40,00 |
| 30.12.2024 | 31,72 | 31,90 | 31,31 | 31,64 | -0,89% | - |
| 27.12.2024 | 32,08 | 32,09 | 31,60 | 31,93 | -0,05% | - |
| 23.12.2024 | 31,66 | 31,96 | 31,11 | 31,94 | 1,11% | - |
| 20.12.2024 | 31,29 | 31,83 | 30,90 | 31,59 | 0,93% | - |
| 19.12.2024 | 31,33 | 31,85 | 31,16 | 31,30 | -0,10% | 15,00 |
| 18.12.2024 | 32,24 | 32,65 | 31,33 | 31,33 | -2,88% | 100,00 |
| 17.12.2024 | 32,49 | 32,74 | 31,77 | 32,26 | -0,92% | - |
| 16.12.2024 | 32,89 | 33,30 | 32,42 | 32,56 | -1,07% | - |
| 13.12.2024 | 33,43 | 33,75 | 32,73 | 32,91 | -1,56% | 948,00 |
| 12.12.2024 | 32,80 | 33,54 | 32,69 | 33,43 | 1,58% | 30,00 |
| 11.12.2024 | 32,92 | 33,57 | 32,69 | 32,91 | -0,89% | - |
| 10.12.2024 | 34,52 | 34,66 | 33,17 | 33,21 | -3,87% | - |
| 09.12.2024 | 34,29 | 34,78 | 33,94 | 34,55 | 0,88% | 100,00 |
| 06.12.2024 | 34,14 | 34,59 | 33,98 | 34,25 | 0,23% | - |
| 05.12.2024 | 34,62 | 34,98 | 34,05 | 34,17 | -1,19% | - |
| 04.12.2024 | 35,03 | 35,20 | 34,16 | 34,58 | -1,24% | 270,00 |
| 03.12.2024 | 34,66 | 35,14 | 34,10 | 35,01 | 0,87% | 90,00 |
| 02.12.2024 | 33,63 | 34,89 | 33,53 | 34,71 | 3,64% | - |
| 29.11.2024 | 33,00 | 34,04 | 32,42 | 33,49 | 1,18% | - |
| 28.11.2024 | 32,91 | 33,48 | 32,84 | 33,10 | 0,81% | - |
| 27.11.2024 | 34,55 | 35,44 | 31,73 | 32,84 | -11,97% | 280,00 |
| 26.11.2024 | 37,40 | 37,76 | 36,45 | 37,30 | -0,43% | - |
| 25.11.2024 | 36,55 | 37,87 | 36,54 | 37,46 | 2,30% | 885,00 |
| 22.11.2024 | 36,14 | 37,15 | 35,92 | 36,62 | 1,20% | 30,00 |
| 21.11.2024 | 34,79 | 36,21 | 34,13 | 36,19 | 3,92% | - |
| 20.11.2024 | 34,91 | 35,32 | 34,57 | 34,82 | 0,03% | - |
| 19.11.2024 | 35,45 | 35,77 | 34,70 | 34,81 | -1,48% | 10,00 |
| 18.11.2024 | 34,85 | 35,63 | 34,57 | 35,33 | 1,25% | 160,00 |
| 15.11.2024 | 34,48 | 37,59 | 34,14 | 34,90 | 0,59% | 1.296,00 |
| 14.11.2024 | 34,86 | 35,20 | 34,69 | 34,69 | -0,50% | - |
| 13.11.2024 | 34,86 | 35,24 | 34,64 | 34,87 | -0,20% | - |
| 12.11.2024 | 35,48 | 35,73 | 34,92 | 34,94 | -1,22% | 100,00 |
| 11.11.2024 | 34,40 | 36,30 | 34,37 | 35,37 | 2,89% | 2.000,00 |
| 08.11.2024 | 34,65 | 34,84 | 34,24 | 34,37 | -0,57% | - |
| 07.11.2024 | 34,36 | 34,82 | 34,04 | 34,57 | 0,52% | 100,00 |
| 06.11.2024 | 34,70 | 34,97 | 31,83 | 34,39 | 2,52% | - |
| 05.11.2024 | 33,12 | 33,54 | 32,82 | 33,54 | 1,38% | - |
| 04.11.2024 | 33,30 | 33,53 | 32,92 | 33,09 | -0,96% | - |
| 01.11.2024 | 32,71 | 35,17 | 31,95 | 33,41 | 3,10% | - |
| 31.10.2024 | 33,59 | 33,69 | 32,41 | 32,41 | -4,13% | - |
| 30.10.2024 | 34,05 | 34,44 | 33,54 | 33,80 | -1,63% | - |
| 29.10.2024 | 34,63 | 34,78 | 34,08 | 34,36 | -1,06% | 1.500,00 |
| 28.10.2024 | 34,34 | 34,80 | 34,08 | 34,73 | 1,64% | 262,00 |
| 25.10.2024 | 33,69 | 34,40 | 33,57 | 34,17 | 1,47% | 3.010,00 |
| 24.10.2024 | 33,18 | 33,72 | 33,02 | 33,67 | 1,32% | 50,00 |
| 23.10.2024 | 33,44 | 33,79 | 33,03 | 33,23 | -0,97% | 200,00 |
| 22.10.2024 | 33,64 | 33,73 | 33,23 | 33,56 | -0,50% | - |
| 21.10.2024 | 34,31 | 34,62 | 33,73 | 33,73 | -1,72% | - |
| 18.10.2024 | 34,65 | 34,77 | 34,24 | 34,32 | -1,12% | - |
| 17.10.2024 | 34,22 | 34,96 | 34,16 | 34,71 | 1,44% | - |
| 16.10.2024 | 33,95 | 34,28 | 33,94 | 34,22 | 0,75% | - |
| 15.10.2024 | 34,22 | 34,81 | 33,85 | 33,96 | -1,13% | - |
| 14.10.2024 | 33,86 | 34,35 | 33,74 | 34,35 | 1,46% | - |
| 11.10.2024 | 33,60 | 34,25 | 33,33 | 33,86 | 0,72% | 622,00 |
| 10.10.2024 | 33,41 | 33,80 | 33,10 | 33,61 | 0,51% | 1.200,00 |
| 09.10.2024 | 32,77 | 33,62 | 32,73 | 33,44 | 2,02% | - |
| 08.10.2024 | 32,70 | 33,05 | 31,91 | 32,78 | 0,19% | - |
| 07.10.2024 | 32,71 | 33,04 | 32,51 | 32,72 | -0,18% | 280,00 |
| 04.10.2024 | 32,29 | 32,90 | 32,12 | 32,78 | 1,64% | - |
| 03.10.2024 | 31,85 | 32,25 | 31,65 | 32,25 | 1,30% | - |
| 02.10.2024 | 31,33 | 32,10 | 31,16 | 31,84 | 1,38% | 25,00 |
| 01.10.2024 | 31,89 | 32,08 | 30,90 | 31,40 | -2,55% | - |
| 30.09.2024 | 31,70 | 32,33 | 31,48 | 32,23 | 1,64% | - |