16,728€
-0,38%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 16,92 | 17,16 | 16,50 | 16,77 | -0,30% | 1.100,00 |
| 27.03.2026 | 16,85 | 16,94 | 16,42 | 16,82 | 0,04% | - |
| 26.03.2026 | 16,78 | 17,42 | 16,64 | 16,81 | -0,15% | 7.880,00 |
| 25.03.2026 | 16,40 | 17,39 | 16,29 | 16,84 | 2,74% | 400,00 |
| 24.03.2026 | 16,00 | 16,41 | 15,71 | 16,39 | 2,60% | - |
| 23.03.2026 | 15,81 | 16,07 | 15,56 | 15,97 | 1,11% | 5.466,00 |
| 20.03.2026 | 15,98 | 16,05 | 15,68 | 15,80 | -0,90% | - |
| 19.03.2026 | 15,95 | 16,40 | 15,77 | 15,94 | 0,19% | 13.220,00 |
| 18.03.2026 | 16,34 | 16,44 | 15,88 | 15,91 | -2,31% | 2.510,00 |
| 17.03.2026 | 16,20 | 16,46 | 16,16 | 16,29 | 0,31% | 3.500,00 |
| 16.03.2026 | 16,67 | 16,68 | 16,03 | 16,24 | -1,96% | 16.800,00 |
| 13.03.2026 | 16,48 | 16,67 | 16,21 | 16,56 | 0,85% | 3.152,00 |
| 12.03.2026 | 15,83 | 16,66 | 15,82 | 16,42 | 3,15% | 9.190,00 |
| 11.03.2026 | 15,92 | 16,28 | 15,79 | 15,92 | -1,55% | 1.040,00 |
| 10.03.2026 | 16,25 | 16,43 | 15,98 | 16,17 | -0,92% | 20,00 |
| 09.03.2026 | 16,44 | 16,72 | 16,01 | 16,32 | -1,99% | 450,00 |
| 06.03.2026 | 16,62 | 16,74 | 16,34 | 16,65 | -0,06% | 550,00 |
| 05.03.2026 | 16,39 | 16,89 | 16,36 | 16,66 | 1,29% | 630,00 |
| 04.03.2026 | 16,20 | 16,49 | 16,16 | 16,45 | 0,70% | 100,00 |
| 03.03.2026 | 15,82 | 16,38 | 15,76 | 16,34 | 2,81% | 20,00 |
| 02.03.2026 | 15,90 | 16,13 | 15,89 | 15,89 | -0,33% | 592,00 |
| 27.02.2026 | 15,91 | 16,06 | 15,67 | 15,94 | 0,05% | 580,00 |
| 26.02.2026 | 15,28 | 16,26 | 15,28 | 15,93 | 3,32% | 1.660,00 |
| 25.02.2026 | 14,66 | 15,66 | 14,51 | 15,42 | 0,38% | 943,00 |
| 24.02.2026 | 15,55 | 15,93 | 15,35 | 15,36 | -1,11% | 688,00 |
| 23.02.2026 | 15,42 | 15,78 | 15,38 | 15,54 | -1,11% | 2.873,00 |
| 20.02.2026 | 15,56 | 15,86 | 15,38 | 15,71 | 0,94% | 277,00 |
| 19.02.2026 | 15,52 | 15,76 | 15,49 | 15,56 | -0,08% | 16.240,00 |
| 18.02.2026 | 15,65 | 15,81 | 15,52 | 15,58 | -0,52% | 2.003,00 |
| 17.02.2026 | 16,02 | 16,30 | 15,62 | 15,66 | -2,54% | 884,00 |
| 16.02.2026 | 16,17 | 16,65 | 16,07 | 16,07 | -0,94% | 444,00 |
| 13.02.2026 | 15,80 | 16,59 | 15,80 | 16,22 | 2,14% | 800,00 |
| 12.02.2026 | 16,63 | 16,64 | 15,40 | 15,88 | -4,46% | 2.480,00 |
| 11.02.2026 | 16,63 | 16,80 | 16,46 | 16,62 | 0,05% | 3.277,00 |
| 10.02.2026 | 16,37 | 17,10 | 16,21 | 16,61 | 1,89% | 4.800,00 |
| 09.02.2026 | 16,56 | 16,68 | 16,14 | 16,30 | -2,04% | 940,00 |
| 06.02.2026 | 16,15 | 16,79 | 16,15 | 16,64 | 2,53% | 320,00 |
| 05.02.2026 | 16,68 | 16,79 | 15,95 | 16,23 | -3,37% | 900,00 |
| 04.02.2026 | 16,15 | 17,31 | 16,05 | 16,80 | 4,67% | 1.320,00 |
| 03.02.2026 | 16,75 | 16,88 | 15,72 | 16,05 | -3,98% | 1.594,00 |
| 02.02.2026 | 16,16 | 16,87 | 16,16 | 16,72 | 2,30% | 571,00 |
| 30.01.2026 | 16,05 | 16,34 | 15,98 | 16,34 | 1,26% | 1.330,00 |
| 29.01.2026 | 15,90 | 16,39 | 15,87 | 16,14 | 1,26% | 350,00 |
| 28.01.2026 | 16,08 | 16,36 | 15,94 | 15,94 | -1,13% | 1.250,00 |
| 27.01.2026 | 16,30 | 16,52 | 16,04 | 16,12 | -1,62% | 1.060,00 |
| 26.01.2026 | 16,28 | 16,48 | 16,22 | 16,38 | -0,15% | 20.400,00 |
| 23.01.2026 | 16,84 | 17,00 | 16,30 | 16,41 | -2,66% | 3.862,00 |
| 22.01.2026 | 16,73 | 17,19 | 16,62 | 16,86 | 1,26% | 1.230,00 |
| 21.01.2026 | 17,00 | 17,00 | 16,45 | 16,65 | -1,16% | 4.803,00 |
| 20.01.2026 | 17,20 | 17,20 | 16,72 | 16,84 | -0,30% | 10,00 |
| 19.01.2026 | 17,62 | 17,62 | 16,88 | 16,89 | -3,96% | 3.000,00 |
| 16.01.2026 | 17,50 | 17,86 | 17,21 | 17,59 | -0,98% | 1.380,00 |
| 15.01.2026 | 17,81 | 17,98 | 17,75 | 17,76 | -0,28% | - |
| 14.01.2026 | 18,00 | 18,48 | 17,77 | 17,81 | -1,47% | 6.200,00 |
| 13.01.2026 | 18,10 | 18,28 | 17,79 | 18,08 | -0,42% | 506,00 |
| 12.01.2026 | 18,37 | 18,46 | 18,10 | 18,15 | -1,12% | 210,00 |
| 09.01.2026 | 18,35 | 18,49 | 18,01 | 18,36 | 0,09% | 3.420,00 |
| 08.01.2026 | 17,96 | 18,74 | 17,82 | 18,34 | 1,61% | 709,00 |
| 07.01.2026 | 18,88 | 19,00 | 17,91 | 18,05 | -4,59% | 560,00 |
| 06.01.2026 | 18,50 | 19,09 | 18,37 | 18,92 | 2,64% | 952,00 |
| 05.01.2026 | 18,90 | 19,04 | 18,42 | 18,44 | -2,01% | 181,00 |
| 02.01.2026 | 19,05 | 19,24 | 18,78 | 18,81 | -2,91% | 1.400,00 |
| 30.12.2025 | 19,38 | 19,38 | 19,38 | 19,38 | -2,44% | 75,00 |
| 29.12.2025 | 19,68 | 19,86 | 19,68 | 19,86 | 1,21% | 100,00 |
| 23.12.2025 | 19,64 | 19,68 | 19,34 | 19,62 | -1,74% | 371,00 |
| 22.12.2025 | 19,74 | 19,97 | 19,74 | 19,97 | 0,76% | 1.788,00 |
| 19.12.2025 | 19,82 | 19,82 | 19,82 | 19,82 | -0,40% | - |
| 18.12.2025 | 20,64 | 20,64 | 19,90 | 19,90 | -3,88% | 354,00 |
| 17.12.2025 | 21,07 | 21,07 | 20,71 | 20,71 | -0,24% | 10,00 |
| 16.12.2025 | 20,61 | 20,80 | 20,61 | 20,76 | -1,35% | 749,00 |
| 15.12.2025 | 21,04 | 21,04 | 21,04 | 21,04 | -1,03% | - |
| 12.12.2025 | 21,61 | 21,61 | 21,26 | 21,26 | -0,72% | 6.500,00 |
| 11.12.2025 | 21,42 | 21,42 | 21,42 | 21,42 | -1,40% | - |
| 10.12.2025 | 21,72 | 21,72 | 21,72 | 21,72 | -0,50% | - |
| 09.12.2025 | 21,42 | 21,83 | 21,42 | 21,83 | 0,83% | 8.300,00 |
| 08.12.2025 | 22,13 | 22,13 | 21,65 | 21,65 | -2,63% | 25,00 |
| 05.12.2025 | 22,11 | 22,29 | 22,11 | 22,24 | 1,14% | 3,00 |
| 04.12.2025 | 21,53 | 21,99 | 21,53 | 21,99 | 1,99% | 60,00 |
| 03.12.2025 | 21,52 | 21,82 | 21,52 | 21,56 | -0,69% | 614,00 |
| 02.12.2025 | 20,87 | 21,71 | 20,87 | 21,71 | 3,11% | - |
| 01.12.2025 | 20,66 | 21,05 | 20,66 | 21,05 | 0,43% | 30,00 |
| 28.11.2025 | 20,30 | 21,03 | 20,30 | 20,96 | -0,92% | 47,00 |
| 27.11.2025 | 20,54 | 21,16 | 20,54 | 21,16 | 2,15% | 265,00 |
| 26.11.2025 | 20,01 | 20,71 | 20,01 | 20,71 | -2,77% | 100,00 |
| 25.11.2025 | 21,05 | 21,30 | 20,93 | 21,30 | 1,24% | 5,00 |
| 24.11.2025 | 20,73 | 21,17 | 20,73 | 21,04 | 8,01% | 100,00 |
| 21.11.2025 | 19,54 | 19,54 | 19,48 | 19,48 | -1,09% | 2.300,00 |
| 20.11.2025 | 19,70 | 19,70 | 19,69 | 19,69 | 0,74% | 300,00 |
| 19.11.2025 | 19,55 | 19,55 | 19,55 | 19,55 | 0,83% | - |
| 18.11.2025 | 19,60 | 19,60 | 19,39 | 19,39 | -2,96% | 70,00 |
| 17.11.2025 | 20,70 | 20,70 | 19,98 | 19,98 | -4,92% | 376,00 |
| 14.11.2025 | 21,42 | 21,42 | 21,02 | 21,02 | -3,22% | 65,00 |
| 13.11.2025 | 21,72 | 21,72 | 21,72 | 21,72 | -0,21% | - |
| 12.11.2025 | 21,30 | 21,76 | 21,30 | 21,76 | 1,42% | - |
| 11.11.2025 | 21,88 | 21,88 | 21,46 | 21,46 | -2,01% | 100,00 |
| 10.11.2025 | 22,67 | 22,67 | 21,90 | 21,90 | -3,18% | 12,00 |
| 09.11.2025 | 22,62 | 22,62 | 22,62 | 22,62 | -0,44% | - |
| 06.11.2025 | 22,99 | 22,99 | 22,72 | 22,72 | -1,86% | - |
| 05.11.2025 | 22,52 | 23,15 | 22,52 | 23,15 | 2,25% | 180,00 |
| 04.11.2025 | 23,19 | 23,20 | 22,64 | 22,64 | -3,33% | 350,00 |