24,525€
0,25%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 24,59 | 24,94 | 24,46 | 24,62 | 0,63% | 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% | - |
| 22.09.2025 | 23,92 | 24,03 | 23,55 | 23,92 | -0,35% | - |
| 19.09.2025 | 23,98 | 24,17 | 23,81 | 24,00 | 0,17% | - |
| 18.09.2025 | 23,77 | 24,26 | 23,65 | 23,96 | 1,78% | 185,00 |
| 17.09.2025 | 23,38 | 24,04 | 23,26 | 23,54 | 0,79% | - |
| 16.09.2025 | 23,60 | 24,46 | 23,29 | 23,36 | -0,71% | - |
| 15.09.2025 | 23,88 | 24,16 | 23,53 | 23,53 | -2,54% | - |
| 12.09.2025 | 24,19 | 24,42 | 24,02 | 24,14 | 0,03% | - |
| 11.09.2025 | 24,27 | 24,79 | 24,06 | 24,13 | -0,32% | 900,00 |
| 10.09.2025 | 24,58 | 27,73 | 23,56 | 24,21 | -2,29% | - |
| 09.09.2025 | 24,94 | 25,65 | 24,65 | 24,78 | -0,14% | 300,00 |
| 08.09.2025 | 25,14 | 25,34 | 24,16 | 24,81 | -0,70% | - |
| 05.09.2025 | 25,02 | 25,10 | 24,04 | 24,99 | 0,64% | 595,00 |
| 04.09.2025 | 24,61 | 24,89 | 23,46 | 24,83 | 0,82% | - |
| 03.09.2025 | 24,75 | 25,05 | 24,05 | 24,62 | -0,39% | - |
| 02.09.2025 | 24,33 | 24,89 | 23,83 | 24,72 | 1,36% | 1.500,00 |
| 01.09.2025 | 24,36 | 24,87 | 24,08 | 24,39 | 1,38% | - |
| 29.08.2025 | 24,17 | 24,64 | 23,88 | 24,06 | -0,90% | 50,00 |
| 28.08.2025 | 22,89 | 24,75 | 22,52 | 24,27 | 3,98% | 450,00 |
| 27.08.2025 | 23,25 | 23,54 | 22,95 | 23,34 | 0,94% | - |
| 26.08.2025 | 23,62 | 23,91 | 23,13 | 23,13 | -2,41% | 1.000,00 |
| 25.08.2025 | 23,70 | 23,92 | 22,84 | 23,70 | 0,13% | - |
| 22.08.2025 | 22,94 | 23,67 | 22,64 | 23,67 | 3,47% | - |
| 21.08.2025 | 22,72 | 23,18 | 22,57 | 22,87 | 0,64% | - |
| 20.08.2025 | 23,17 | 23,18 | 22,61 | 22,73 | -2,01% | - |
| 19.08.2025 | 22,94 | 23,47 | 22,76 | 23,20 | 0,96% | - |
| 18.08.2025 | 22,87 | 24,09 | 20,88 | 22,98 | 0,45% | 400,00 |
| 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 |