21,530€
-0,16%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 26,83 | 26,91 | 26,47 | 26,79 | -0,06% | - |
| 24.03.2025 | 26,57 | 27,30 | 26,56 | 26,81 | 1,78% | 16,00 |
| 21.03.2025 | 26,31 | 26,57 | 25,82 | 26,34 | -0,32% | - |
| 20.03.2025 | 26,46 | 26,68 | 26,23 | 26,43 | 0,11% | 100,00 |
| 19.03.2025 | 26,28 | 26,63 | 25,95 | 26,40 | 0,73% | 550,00 |
| 18.03.2025 | 26,44 | 26,67 | 25,90 | 26,21 | -0,43% | - |
| 17.03.2025 | 26,00 | 26,52 | 25,90 | 26,32 | 1,29% | 75,00 |
| 14.03.2025 | 25,86 | 26,43 | 25,77 | 25,98 | 1,21% | 800,00 |
| 13.03.2025 | 26,25 | 26,61 | 25,51 | 25,67 | -1,56% | 120,00 |
| 12.03.2025 | 26,13 | 26,79 | 25,53 | 26,08 | -0,90% | 240,00 |
| 11.03.2025 | 27,69 | 27,76 | 26,14 | 26,32 | -4,86% | 2.040,00 |
| 10.03.2025 | 28,08 | 28,15 | 27,36 | 27,66 | -1,76% | - |
| 07.03.2025 | 27,69 | 28,49 | 27,28 | 28,16 | 1,37% | - |
| 06.03.2025 | 27,55 | 33,00 | 26,20 | 27,78 | 1,54% | - |
| 05.03.2025 | 27,69 | 28,45 | 27,09 | 27,36 | -0,85% | - |
| 04.03.2025 | 28,80 | 28,86 | 27,47 | 27,59 | -3,72% | 60,00 |
| 03.03.2025 | 29,66 | 30,93 | 28,57 | 28,66 | -3,77% | 176,00 |
| 28.02.2025 | 30,72 | 31,44 | 28,80 | 29,78 | -6,58% | - |
| 27.02.2025 | 32,37 | 32,78 | 31,83 | 31,88 | -1,11% | 378,00 |
| 26.02.2025 | 32,57 | 33,07 | 32,05 | 32,24 | -0,57% | 50,00 |
| 25.02.2025 | 33,05 | 33,58 | 31,99 | 32,42 | -2,17% | 30,00 |
| 24.02.2025 | 33,12 | 33,69 | 32,55 | 33,14 | 0,05% | 102,00 |
| 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% | - |