16,266€
0,30%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 16,26 | 16,80 | 16,26 | 16,27 | 0,26% | 1.604,00 |
| 13.02.2026 | 15,90 | 16,64 | 15,85 | 16,22 | 2,18% | 18.080,00 |
| 12.02.2026 | 16,70 | 16,73 | 15,40 | 15,88 | -4,60% | 9.900,00 |
| 11.02.2026 | 16,72 | 16,99 | 16,45 | 16,64 | -0,05% | 9.997,00 |
| 10.02.2026 | 16,29 | 17,15 | 16,29 | 16,65 | 2,18% | 31.964,00 |
| 09.02.2026 | 16,81 | 16,85 | 16,08 | 16,30 | -1,94% | 5.920,00 |
| 06.02.2026 | 16,23 | 16,84 | 16,15 | 16,62 | 2,22% | 4.910,00 |
| 05.02.2026 | 16,77 | 16,89 | 15,92 | 16,26 | -3,16% | 5.700,00 |
| 04.02.2026 | 16,22 | 17,39 | 16,10 | 16,79 | 4,60% | 8.730,00 |
| 03.02.2026 | 16,82 | 17,01 | 15,55 | 16,05 | -4,40% | 12.344,00 |
| 02.02.2026 | 16,36 | 16,92 | 16,25 | 16,79 | 2,35% | 1.490,00 |
| 30.01.2026 | 16,11 | 16,41 | 15,92 | 16,40 | 1,39% | 5.571,00 |
| 29.01.2026 | 15,95 | 16,42 | 15,84 | 16,18 | 1,62% | 3.050,00 |
| 28.01.2026 | 16,16 | 16,45 | 15,92 | 15,92 | -1,05% | 15.875,00 |
| 27.01.2026 | 16,38 | 16,53 | 16,02 | 16,09 | -1,73% | 6.673,00 |
| 26.01.2026 | 16,40 | 16,49 | 16,23 | 16,37 | -0,21% | 60.400,00 |
| 23.01.2026 | 16,92 | 17,03 | 16,29 | 16,41 | -2,66% | 14.658,00 |
| 22.01.2026 | 16,82 | 17,21 | 16,74 | 16,86 | 0,89% | 8.158,00 |
| 21.01.2026 | 16,92 | 17,04 | 16,47 | 16,71 | -1,08% | 12.979,00 |
| 20.01.2026 | 17,37 | 17,37 | 16,72 | 16,89 | -1,49% | 250,00 |
| 19.01.2026 | 17,60 | 17,71 | 17,00 | 17,15 | -2,44% | 50.000,00 |
| 16.01.2026 | 17,48 | 17,89 | 17,18 | 17,57 | -1,04% | 9.175,00 |
| 15.01.2026 | 17,89 | 18,07 | 17,67 | 17,76 | -0,34% | - |
| 14.01.2026 | 18,09 | 18,52 | 17,78 | 17,82 | -1,59% | 12.750,00 |
| 13.01.2026 | 18,18 | 18,38 | 17,72 | 18,11 | -0,17% | 5.998,00 |
| 12.01.2026 | 18,30 | 18,51 | 18,11 | 18,14 | -1,56% | 400,00 |
| 09.01.2026 | 18,44 | 18,54 | 18,01 | 18,42 | 0,56% | 19.470,00 |
| 08.01.2026 | 18,10 | 18,79 | 17,73 | 18,32 | 1,47% | 5.900,00 |
| 07.01.2026 | 18,96 | 19,10 | 17,92 | 18,05 | -4,85% | 2.540,00 |
| 06.01.2026 | 18,56 | 19,13 | 18,25 | 18,98 | 2,92% | 8.000,00 |
| 05.01.2026 | 18,95 | 19,05 | 18,43 | 18,44 | -2,01% | 2.405,00 |
| 02.01.2026 | 19,11 | 19,26 | 18,79 | 18,81 | -2,91% | 20.300,00 |
| 30.12.2025 | 19,34 | 19,48 | 18,90 | 19,38 | -2,44% | 75,00 |
| 29.12.2025 | 19,71 | 22,03 | 19,24 | 19,86 | 2,47% | 100,00 |
| 23.12.2025 | 19,70 | 20,02 | 19,34 | 19,38 | -2,94% | 371,00 |
| 22.12.2025 | 19,84 | 21,87 | 19,61 | 19,97 | 1,05% | 1.788,00 |
| 19.12.2025 | 19,90 | 20,53 | 19,68 | 19,77 | -0,76% | - |
| 18.12.2025 | 20,74 | 22,11 | 19,54 | 19,92 | -4,49% | 354,00 |
| 17.12.2025 | 21,20 | 21,50 | 20,61 | 20,85 | 0,47% | 10,00 |
| 16.12.2025 | 20,73 | 21,21 | 20,64 | 20,76 | -0,51% | 749,00 |
| 15.12.2025 | 21,15 | 21,29 | 20,74 | 20,86 | -1,07% | - |
| 12.12.2025 | 21,67 | 21,77 | 21,02 | 21,09 | -2,35% | 6.500,00 |
| 11.12.2025 | 21,53 | 22,09 | 21,35 | 21,60 | -0,64% | - |
| 10.12.2025 | 21,82 | 23,48 | 21,25 | 21,74 | -0,44% | - |
| 09.12.2025 | 21,54 | 21,94 | 21,28 | 21,83 | 1,40% | 10.100,00 |
| 08.12.2025 | 22,21 | 22,31 | 21,41 | 21,53 | -3,18% | 25,00 |
| 05.12.2025 | 22,22 | 22,38 | 21,76 | 22,24 | 1,14% | 6,00 |
| 04.12.2025 | 21,64 | 22,33 | 21,42 | 21,99 | 2,14% | 60,00 |
| 03.12.2025 | 21,64 | 21,89 | 21,45 | 21,53 | -0,83% | 614,00 |
| 02.12.2025 | 20,99 | 21,92 | 20,92 | 21,71 | 3,11% | - |
| 01.12.2025 | 20,90 | 21,26 | 20,65 | 21,05 | 0,43% | 60,00 |
| 28.11.2025 | 20,67 | 21,21 | 20,51 | 20,96 | 1,63% | 94,00 |
| 27.11.2025 | 20,64 | 21,07 | 20,31 | 20,62 | -0,42% | 265,00 |
| 26.11.2025 | 20,08 | 21,24 | 19,77 | 20,71 | -2,77% | 200,00 |
| 25.11.2025 | 21,15 | 21,64 | 20,91 | 21,30 | 1,24% | 10,00 |
| 24.11.2025 | 20,83 | 21,24 | 20,76 | 21,04 | 0,97% | 200,00 |
| 21.11.2025 | 19,64 | 21,08 | 19,46 | 20,84 | 5,81% | 2.300,00 |
| 20.11.2025 | 19,75 | 19,89 | 19,30 | 19,69 | 0,64% | 300,00 |
| 19.11.2025 | 19,64 | 19,85 | 19,30 | 19,57 | 0,92% | - |
| 18.11.2025 | 19,69 | 19,87 | 19,30 | 19,39 | -2,96% | 70,00 |
| 17.11.2025 | 20,64 | 20,81 | 19,65 | 19,98 | -4,92% | 276,00 |
| 14.11.2025 | 21,49 | 21,54 | 20,90 | 21,02 | -2,73% | 130,00 |
| 13.11.2025 | 21,82 | 21,88 | 21,52 | 21,61 | -0,71% | - |
| 12.11.2025 | 21,40 | 21,84 | 21,29 | 21,76 | 1,42% | - |
| 11.11.2025 | 21,96 | 22,26 | 21,23 | 21,46 | -2,01% | 200,00 |
| 10.11.2025 | 22,78 | 23,06 | 21,78 | 21,90 | -3,59% | 24,00 |
| 07.11.2025 | 22,73 | 22,80 | 22,32 | 22,71 | -0,02% | - |
| 06.11.2025 | 23,11 | 23,60 | 22,53 | 22,72 | -1,13% | - |
| 05.11.2025 | 22,63 | 23,24 | 22,45 | 22,98 | 1,50% | 180,00 |
| 04.11.2025 | 23,29 | 23,88 | 22,58 | 22,64 | -3,33% | 570,00 |
| 03.11.2025 | 23,93 | 24,35 | 23,20 | 23,42 | -2,30% | - |
| 31.10.2025 | 23,78 | 24,18 | 23,56 | 23,97 | -0,04% | - |
| 30.10.2025 | 23,84 | 24,01 | 23,51 | 23,98 | 0,85% | - |
| 29.10.2025 | 24,13 | 24,31 | 23,74 | 23,77 | -1,34% | - |
| 28.10.2025 | 23,93 | 24,20 | 23,62 | 24,10 | 0,71% | - |
| 27.10.2025 | 23,98 | 24,38 | 23,82 | 23,93 | -0,56% | 200,00 |
| 24.10.2025 | 24,03 | 24,32 | 23,85 | 24,06 | -0,12% | - |
| 23.10.2025 | 23,83 | 24,24 | 23,77 | 24,09 | 0,47% | - |
| 22.10.2025 | 24,28 | 24,42 | 23,25 | 23,98 | -0,72% | - |
| 21.10.2025 | 23,77 | 24,31 | 23,61 | 24,15 | 0,56% | - |
| 20.10.2025 | 23,58 | 24,16 | 23,20 | 24,02 | 2,00% | 450,00 |
| 17.10.2025 | 23,14 | 23,65 | 22,51 | 23,55 | 0,26% | 100,00 |
| 16.10.2025 | 24,56 | 24,83 | 23,18 | 23,49 | -4,74% | 700,00 |
| 15.10.2025 | 24,59 | 24,94 | 24,46 | 24,65 | 0,77% | 75,00 |
| 14.10.2025 | 23,51 | 24,77 | 23,19 | 24,47 | 3,65% | 330,00 |
| 13.10.2025 | 22,41 | 23,62 | 22,23 | 23,60 | 7,78% | - |
| 10.10.2025 | 23,35 | 23,69 | 21,90 | 21,90 | -5,78% | 70,00 |
| 09.10.2025 | 23,18 | 23,55 | 23,12 | 23,24 | 0,10% | 50,00 |
| 08.10.2025 | 22,86 | 23,43 | 22,73 | 23,22 | 2,20% | - |
| 07.10.2025 | 22,73 | 23,03 | 22,44 | 22,72 | 0,13% | - |
| 06.10.2025 | 22,87 | 24,39 | 22,63 | 22,69 | 0,49% | 400,00 |
| 03.10.2025 | 22,68 | 23,26 | 22,58 | 22,58 | -0,27% | - |
| 02.10.2025 | 22,75 | 23,17 | 22,59 | 22,64 | -0,37% | 250,00 |
| 01.10.2025 | 23,05 | 23,46 | 22,48 | 22,73 | -1,72% | - |
| 30.09.2025 | 22,90 | 23,14 | 22,75 | 23,12 | 0,89% | - |
| 29.09.2025 | 22,82 | 23,06 | 22,71 | 22,92 | 0,64% | - |
| 26.09.2025 | 22,90 | 24,64 | 22,50 | 22,78 | -0,76% | 400,00 |
| 25.09.2025 | 23,44 | 23,94 | 22,93 | 22,95 | -2,71% | - |
| 24.09.2025 | 24,23 | 24,50 | 23,41 | 23,59 | -2,12% | 40,00 |
| 23.09.2025 | 23,96 | 24,49 | 23,74 | 24,10 | 0,77% | - |