33,170€
0,64%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 33,12 | 33,34 | 32,95 | 33,18 | 0,26% | - |
| 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% | - |
| 27.09.2024 | 33,04 | 33,20 | 30,86 | 31,71 | -3,79% | 350,00 |
| 26.09.2024 | 32,45 | 33,03 | 32,37 | 32,95 | 1,71% | 126,00 |
| 25.09.2024 | 31,92 | 32,50 | 31,57 | 32,40 | 1,08% | - |
| 24.09.2024 | 31,58 | 32,12 | 31,42 | 32,06 | 1,52% | - |
| 23.09.2024 | 31,17 | 31,70 | 31,13 | 31,58 | 1,40% | - |
| 20.09.2024 | 31,20 | 31,37 | 30,83 | 31,14 | -0,19% | - |
| 19.09.2024 | 31,20 | 31,67 | 30,21 | 31,20 | 0,32% | - |
| 18.09.2024 | 31,00 | 31,84 | 29,89 | 31,10 | 0,35% | - |
| 17.09.2024 | 30,35 | 31,35 | 30,18 | 30,99 | 2,13% | 200,00 |
| 16.09.2024 | 30,03 | 30,44 | 29,70 | 30,34 | 0,86% | 310,00 |
| 13.09.2024 | 29,86 | 30,24 | 29,48 | 30,08 | 0,56% | - |
| 12.09.2024 | 30,36 | 30,38 | 29,80 | 29,92 | -1,22% | 450,00 |
| 11.09.2024 | 29,92 | 30,33 | 29,70 | 30,28 | -0,21% | - |
| 10.09.2024 | 30,90 | 31,15 | 29,82 | 30,35 | -1,99% | 72,00 |
| 09.09.2024 | 30,62 | 31,53 | 30,51 | 30,96 | 1,50% | - |
| 06.09.2024 | 30,97 | 31,28 | 30,46 | 30,51 | -1,52% | - |
| 05.09.2024 | 31,87 | 32,11 | 30,93 | 30,98 | -2,84% | 86,00 |
| 04.09.2024 | 31,88 | 32,22 | 31,62 | 31,88 | -0,49% | - |
| 03.09.2024 | 32,72 | 32,74 | 31,83 | 32,04 | -2,37% | - |
| 02.09.2024 | 32,66 | 32,86 | 32,61 | 32,82 | 0,24% | - |
| 30.08.2024 | 32,05 | 32,79 | 31,99 | 32,74 | 2,51% | - |
| 29.08.2024 | 30,14 | 33,38 | 30,14 | 31,94 | 2,12% | 249,00 |
| 28.08.2024 | 31,95 | 32,15 | 31,18 | 31,27 | -1,73% | - |
| 27.08.2024 | 31,84 | 31,97 | 31,61 | 31,83 | -0,17% | 135,00 |
| 26.08.2024 | 31,85 | 32,40 | 31,66 | 31,88 | 0,06% | - |
| 23.08.2024 | 31,59 | 32,32 | 31,45 | 31,86 | 0,76% | - |
| 22.08.2024 | 31,65 | 32,12 | 31,52 | 31,62 | 0,02% | - |
| 21.08.2024 | 31,33 | 31,67 | 31,12 | 31,61 | 1,07% | - |
| 20.08.2024 | 31,19 | 31,58 | 31,08 | 31,28 | 0,18% | - |
| 19.08.2024 | 31,75 | 32,22 | 31,04 | 31,22 | -4,16% | 9,00 |
| 16.08.2024 | 32,38 | 32,70 | 31,94 | 32,58 | 0,70% | - |
| 15.08.2024 | 31,63 | 32,70 | 31,36 | 32,35 | 2,52% | - |
| 14.08.2024 | 31,65 | 35,18 | 31,24 | 31,56 | -0,10% | - |
| 13.08.2024 | 30,93 | 31,70 | 30,93 | 31,59 | 2,21% | - |
| 12.08.2024 | 30,72 | 31,25 | 30,60 | 30,91 | 0,60% | - |
| 09.08.2024 | 30,25 | 31,04 | 30,05 | 30,72 | 1,52% | - |
| 08.08.2024 | 29,23 | 30,31 | 29,07 | 30,26 | 3,22% | - |
| 07.08.2024 | 29,99 | 30,37 | 29,26 | 29,32 | -2,04% | - |
| 06.08.2024 | 30,18 | 30,76 | 29,77 | 29,93 | 0,16% | - |
| 05.08.2024 | 30,40 | 34,97 | 27,21 | 29,88 | -3,30% | 1.325,00 |
| 02.08.2024 | 32,39 | 34,30 | 30,71 | 30,90 | -5,18% | - |
| 01.08.2024 | 33,38 | 33,61 | 32,44 | 32,59 | -2,29% | 5,00 |
| 31.07.2024 | 33,17 | 33,53 | 32,83 | 33,35 | 1,50% | - |
| 30.07.2024 | 33,40 | 33,69 | 32,86 | 32,86 | -1,55% | - |
| 29.07.2024 | 33,60 | 33,90 | 33,05 | 33,38 | -0,28% | - |
| 26.07.2024 | 33,57 | 34,13 | 33,15 | 33,47 | 0,24% | - |
| 25.07.2024 | 34,92 | 35,46 | 33,39 | 33,39 | -4,29% | 34,00 |
| 24.07.2024 | 34,67 | 35,08 | 34,23 | 34,89 | 0,40% | 50,00 |
| 23.07.2024 | 34,88 | 35,14 | 34,56 | 34,75 | -0,50% | - |
| 22.07.2024 | 34,14 | 35,01 | 34,11 | 34,93 | 2,24% | 120,00 |
| 19.07.2024 | 34,36 | 34,46 | 33,82 | 34,16 | -0,63% | 300,00 |
| 18.07.2024 | 34,92 | 35,14 | 34,11 | 34,38 | -1,38% | - |
| 17.07.2024 | 34,82 | 35,21 | 33,96 | 34,86 | -0,03% | - |
| 16.07.2024 | 34,32 | 35,04 | 34,18 | 34,87 | 1,77% | - |
| 15.07.2024 | 33,78 | 34,33 | 33,41 | 34,27 | 1,95% | - |
| 12.07.2024 | 33,27 | 33,90 | 32,99 | 33,61 | 1,17% | - |
| 11.07.2024 | 33,28 | 33,62 | 33,07 | 33,22 | -0,26% | 1.000,00 |
| 10.07.2024 | 32,72 | 33,41 | 32,55 | 33,31 | 1,67% | - |
| 09.07.2024 | 32,64 | 33,00 | 32,45 | 32,76 | 0,41% | - |
| 08.07.2024 | 31,92 | 32,84 | 31,64 | 32,63 | 2,06% | - |
| 05.07.2024 | 32,27 | 32,52 | 31,71 | 31,97 | -0,96% | 15,00 |
| 04.07.2024 | 32,33 | 32,53 | 32,21 | 32,28 | 0,16% | 28,00 |
| 03.07.2024 | 32,38 | 32,54 | 32,04 | 32,22 | -0,51% | 200,00 |
| 02.07.2024 | 32,57 | 32,74 | 31,99 | 32,39 | -0,53% | 60,00 |
| 01.07.2024 | 32,61 | 32,92 | 32,30 | 32,56 | -0,37% | - |
| 28.06.2024 | 32,44 | 33,05 | 32,42 | 32,68 | 0,51% | - |
| 27.06.2024 | 32,77 | 33,05 | 32,31 | 32,51 | -1,03% | - |
| 26.06.2024 | 33,89 | 34,00 | 32,48 | 32,85 | -2,92% | - |
| 25.06.2024 | 33,76 | 34,09 | 33,58 | 33,84 | 0,34% | - |
| 24.06.2024 | 33,99 | 34,38 | 33,66 | 33,73 | -1,05% | 20,00 |
| 21.06.2024 | 33,77 | 34,31 | 33,52 | 34,08 | 0,67% | - |
| 20.06.2024 | 34,38 | 34,87 | 33,64 | 33,86 | -1,51% | - |
| 19.06.2024 | 34,34 | 34,74 | 33,76 | 34,38 | 0,20% | 555,00 |