26,120€
0,11%
Echtzeit-Aktienkurs HP
Bid:
Ask:
Aktienkurse zur HP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 26,16 | 26,46 | 25,90 | 26,20 | 0,29% | - |
| 11.11.2026 | 25,63 | 26,72 | 25,54 | 26,13 | 2,53% | - |
| 10.11.2026 | 25,31 | 25,66 | 24,79 | 25,48 | 1,19% | - |
| 09.11.2026 | 25,79 | 25,91 | 25,18 | 25,18 | -1,45% | - |
| 06.11.2026 | 26,25 | 26,72 | 25,53 | 25,55 | -2,63% | 16.600,00 |
| 05.11.2026 | 26,69 | 27,39 | 25,64 | 26,24 | -1,91% | 1.752,00 |
| 04.11.2026 | 25,04 | 27,43 | 24,51 | 26,75 | 5,90% | 520,00 |
| 03.11.2026 | 25,27 | 25,80 | 24,86 | 25,26 | -0,39% | - |
| 02.11.2026 | 25,84 | 26,67 | 25,31 | 25,36 | -1,76% | - |
| 30.10.2026 | 26,67 | 26,84 | 24,11 | 25,82 | -3,53% | - |
| 29.10.2026 | 29,25 | 29,66 | 26,00 | 26,76 | -8,15% | 210,00 |
| 28.10.2026 | 30,24 | 30,28 | 28,85 | 29,14 | -3,70% | 1.033,00 |
| 27.10.2026 | 30,43 | 30,62 | 29,66 | 30,26 | -0,07% | 8.181,00 |
| 26.10.2026 | 29,82 | 30,65 | 29,63 | 30,28 | 0,75% | 4.050,00 |
| 23.10.2026 | 30,02 | 30,56 | 29,33 | 30,05 | -0,20% | 1.896,00 |
| 22.10.2026 | 27,71 | 30,17 | 27,32 | 30,11 | 8,00% | 14.123,00 |
| 21.10.2026 | 27,88 | 28,01 | 27,50 | 27,88 | 0,34% | - |
| 20.10.2026 | 26,88 | 27,84 | 26,69 | 27,79 | 3,33% | 2.144,00 |
| 19.10.2026 | 26,85 | 27,24 | 26,64 | 26,89 | 0,67% | - |
| 16.10.2026 | 27,53 | 27,87 | 26,56 | 26,71 | -2,93% | - |
| 15.10.2026 | 27,05 | 27,89 | 26,89 | 27,52 | 0,77% | - |
| 14.10.2026 | 27,37 | 27,73 | 26,95 | 27,31 | -0,24% | 90,00 |
| 13.10.2026 | 26,81 | 27,86 | 26,56 | 27,37 | 2,16% | - |
| 12.10.2026 | 26,84 | 27,31 | 26,12 | 26,79 | -0,61% | 1.768,00 |
| 09.10.2026 | 28,89 | 29,05 | 26,70 | 26,96 | -6,94% | 630,00 |
| 08.10.2026 | 28,74 | 29,12 | 28,53 | 28,97 | 0,35% | 10.670,00 |
| 07.10.2026 | 28,32 | 29,12 | 28,23 | 28,87 | 2,39% | - |
| 06.10.2026 | 28,14 | 29,05 | 27,82 | 28,19 | 0,53% | 7.560,00 |
| 05.10.2026 | 28,75 | 28,89 | 27,78 | 28,04 | -1,77% | 6.405,00 |
| 02.10.2026 | 28,62 | 29,18 | 28,46 | 28,55 | -0,04% | 5.934,00 |
| 01.10.2026 | 27,75 | 28,82 | 27,51 | 28,56 | 3,46% | 2.340,00 |
| 30.09.2026 | 26,98 | 27,98 | 26,92 | 27,60 | 2,03% | 33.000,00 |
| 29.09.2026 | 27,53 | 27,83 | 27,00 | 27,05 | -1,81% | - |
| 28.09.2026 | 27,51 | 27,95 | 27,08 | 27,55 | 0,33% | 18.900,00 |
| 25.09.2026 | 27,43 | 27,88 | 27,05 | 27,46 | 0,29% | 6.370,00 |
| 24.09.2026 | 28,19 | 28,65 | 27,36 | 27,38 | -3,08% | 2.235,00 |
| 23.09.2026 | 28,07 | 28,73 | 27,75 | 28,25 | 0,93% | 2.700,00 |
| 22.09.2026 | 28,75 | 29,06 | 27,82 | 27,99 | -2,64% | 200,00 |
| 21.09.2026 | 30,05 | 30,41 | 28,26 | 28,75 | -4,13% | 3.430,00 |
| 18.09.2026 | 30,26 | 30,60 | 29,41 | 29,99 | -0,65% | 1.500,00 |
| 17.09.2026 | 28,63 | 30,35 | 28,37 | 30,19 | 5,88% | - |
| 16.09.2026 | 29,33 | 29,70 | 28,48 | 28,51 | -2,65% | 5.498,00 |
| 15.09.2026 | 29,46 | 30,13 | 28,96 | 29,29 | -0,61% | 2.700,00 |
| 14.09.2026 | 30,40 | 30,56 | 29,09 | 29,47 | -3,72% | 730,00 |
| 11.09.2026 | 28,36 | 31,20 | 28,09 | 30,61 | 8,61% | 8.610,00 |
| 10.09.2026 | 27,94 | 28,56 | 27,34 | 28,18 | 1,15% | - |
| 09.09.2026 | 26,53 | 28,30 | 26,32 | 27,86 | 3,84% | 995,00 |
| 08.09.2026 | 27,85 | 28,05 | 26,58 | 26,83 | -3,54% | 4.600,00 |
| 07.09.2026 | 27,79 | 27,95 | 27,44 | 27,82 | -1,01% | 20.900,00 |
| 04.09.2026 | 27,45 | 28,24 | 27,23 | 28,10 | 2,33% | 9.500,00 |
| 03.09.2026 | 27,62 | 27,96 | 27,02 | 27,46 | -0,51% | 1.270,00 |
| 02.09.2026 | 27,10 | 28,08 | 26,79 | 27,60 | 2,01% | 1.724,00 |
| 01.09.2026 | 25,90 | 27,11 | 25,72 | 27,06 | 4,66% | 3.470,00 |
| 31.08.2026 | 26,20 | 26,68 | 25,51 | 25,85 | -1,92% | 1.250,00 |
| 28.08.2026 | 25,32 | 26,76 | 25,04 | 26,36 | 3,60% | 4.430,00 |
| 27.08.2026 | 23,81 | 25,52 | 22,52 | 25,44 | -2,85% | 10.450,00 |
| 26.08.2026 | 25,19 | 26,45 | 25,10 | 26,19 | 3,95% | - |
| 25.08.2026 | 24,38 | 25,19 | 24,26 | 25,19 | 3,15% | 1.730,00 |
| 24.08.2026 | 25,25 | 25,50 | 24,27 | 24,42 | -4,20% | 220,00 |
| 21.08.2026 | 25,01 | 25,66 | 24,82 | 25,49 | 1,19% | - |
| 20.08.2026 | 25,52 | 25,78 | 25,19 | 25,19 | -1,60% | 230,00 |
| 19.08.2026 | 25,70 | 26,22 | 25,34 | 25,60 | -1,35% | 100,00 |
| 18.08.2026 | 25,26 | 26,12 | 25,16 | 25,95 | 2,13% | 180,00 |
| 17.08.2026 | 25,88 | 26,03 | 25,25 | 25,41 | -2,42% | 10,00 |
| 14.08.2026 | 26,99 | 27,12 | 25,92 | 26,04 | -3,66% | 40,00 |
| 13.08.2026 | 25,25 | 27,74 | 25,25 | 27,03 | 6,84% | 925,00 |
| 12.08.2026 | 25,08 | 25,41 | 24,57 | 25,30 | 0,44% | 320,00 |
| 11.08.2026 | 25,65 | 25,85 | 24,97 | 25,19 | -2,59% | - |
| 10.08.2026 | 25,80 | 26,61 | 25,79 | 25,86 | -0,04% | 325,00 |
| 07.08.2026 | 24,29 | 25,93 | 24,29 | 25,87 | 5,85% | 20,00 |
| 06.08.2026 | 24,60 | 24,98 | 24,31 | 24,44 | -1,41% | 20,00 |
| 05.08.2026 | 24,82 | 25,23 | 24,35 | 24,79 | -0,72% | 7.900,00 |
| 04.08.2026 | 23,52 | 25,05 | 23,19 | 24,97 | 5,89% | 7.620,00 |
| 03.08.2026 | 23,71 | 24,05 | 23,41 | 23,58 | 0,17% | - |
| 31.07.2026 | 23,21 | 23,63 | 22,96 | 23,54 | 1,03% | 45,00 |
| 30.07.2026 | 24,71 | 24,71 | 22,84 | 23,30 | -6,09% | - |
| 29.07.2026 | 24,41 | 25,29 | 24,36 | 24,81 | -0,04% | 55,00 |
| 28.07.2026 | 23,26 | 24,82 | 22,71 | 24,82 | 6,62% | 1.937,00 |
| 27.07.2026 | 22,51 | 23,30 | 22,44 | 23,28 | 2,83% | 115,00 |
| 24.07.2026 | 21,45 | 22,80 | 21,30 | 22,64 | 5,70% | 600,00 |
| 23.07.2026 | 21,84 | 22,26 | 21,39 | 21,42 | -2,72% | 33,00 |
| 22.07.2026 | 21,65 | 22,33 | 21,65 | 22,02 | 1,52% | 50,00 |
| 21.07.2026 | 21,18 | 21,76 | 21,16 | 21,69 | 2,12% | 300,00 |
| 20.07.2026 | 21,60 | 21,94 | 21,09 | 21,24 | -1,98% | 250,00 |
| 17.07.2026 | 20,80 | 21,93 | 20,49 | 21,67 | 2,75% | 25,00 |
| 16.07.2026 | 20,63 | 21,09 | 20,42 | 21,09 | 1,69% | 25,00 |
| 15.07.2026 | 21,37 | 21,61 | 20,37 | 20,74 | -3,40% | 410,00 |
| 14.07.2026 | 21,61 | 22,29 | 21,27 | 21,47 | -0,83% | 41,00 |
| 13.07.2026 | 21,08 | 21,65 | 21,01 | 21,65 | 2,41% | 94,00 |
| 10.07.2026 | 21,02 | 21,64 | 21,01 | 21,14 | 0,76% | - |
| 09.07.2026 | 20,73 | 21,28 | 20,63 | 20,98 | 1,01% | 49,00 |
| 08.07.2026 | 19,70 | 20,84 | 19,70 | 20,77 | 3,23% | 50,00 |
| 07.07.2026 | 19,67 | 20,13 | 19,52 | 20,12 | 2,21% | 500,00 |
| 06.07.2026 | 19,03 | 19,78 | 19,02 | 19,69 | 2,23% | 2.847,00 |
| 03.07.2026 | 19,09 | 19,29 | 18,97 | 19,26 | 0,36% | 50,00 |
| 02.07.2026 | 19,28 | 19,60 | 18,98 | 19,19 | -0,75% | 2.983,00 |
| 01.07.2026 | 19,02 | 19,56 | 19,01 | 19,33 | 0,76% | 140,00 |
| 30.06.2026 | 19,86 | 19,88 | 19,14 | 19,19 | -3,28% | - |
| 29.06.2026 | 20,08 | 20,16 | 19,58 | 19,84 | -0,87% | - |
| 26.06.2026 | 19,96 | 20,30 | 19,77 | 20,01 | -0,79% | 1.500,00 |