25,440€
0,99%
Echtzeit-Aktienkurs HP
Bid:
Ask:
Aktienkurse zur HP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 25,13 | 25,77 | 24,89 | 25,44 | 0,83% | - |
| 20.08.2026 | 25,69 | 25,95 | 25,15 | 25,23 | -1,68% | 5.750,00 |
| 19.08.2026 | 25,82 | 26,26 | 25,49 | 25,66 | -0,93% | 3.000,00 |
| 18.08.2026 | 25,37 | 26,17 | 25,20 | 25,90 | 1,99% | 2.580,00 |
| 17.08.2026 | 26,02 | 26,16 | 25,15 | 25,40 | -2,42% | 250,00 |
| 14.08.2026 | 27,11 | 27,14 | 25,90 | 26,03 | -4,23% | 390,00 |
| 13.08.2026 | 25,48 | 27,84 | 25,48 | 27,18 | 7,41% | 4.411,00 |
| 12.08.2026 | 25,19 | 25,47 | 24,53 | 25,30 | 0,44% | 7.360,00 |
| 11.08.2026 | 25,78 | 25,93 | 24,96 | 25,19 | -2,48% | - |
| 10.08.2026 | 25,90 | 26,72 | 25,82 | 25,83 | -0,62% | 7.300,00 |
| 07.08.2026 | 24,41 | 25,99 | 24,30 | 25,99 | 6,26% | 500,00 |
| 06.08.2026 | 24,63 | 25,19 | 24,33 | 24,46 | -0,87% | 640,00 |
| 05.08.2026 | 24,91 | 25,32 | 24,29 | 24,68 | -1,24% | 133.286,00 |
| 04.08.2026 | 23,64 | 25,11 | 23,03 | 24,99 | 5,98% | 103.140,00 |
| 03.08.2026 | 23,80 | 24,22 | 23,41 | 23,58 | -0,32% | - |
| 31.07.2026 | 23,18 | 23,70 | 22,70 | 23,65 | 1,52% | - |
| 30.07.2026 | 24,83 | 24,84 | 22,80 | 23,30 | -6,18% | - |
| 29.07.2026 | 24,52 | 25,44 | 24,24 | 24,83 | 0,04% | 765,00 |
| 28.07.2026 | 23,37 | 24,90 | 22,96 | 24,82 | 6,30% | 10.422,00 |
| 27.07.2026 | 22,63 | 23,38 | 22,56 | 23,35 | 3,02% | 690,00 |
| 24.07.2026 | 21,55 | 22,85 | 21,44 | 22,67 | 5,17% | 3.810,00 |
| 23.07.2026 | 21,92 | 22,41 | 21,32 | 21,55 | -2,11% | - |
| 22.07.2026 | 21,74 | 22,36 | 21,71 | 22,02 | 1,17% | 1.050,00 |
| 21.07.2026 | 21,29 | 21,83 | 21,15 | 21,76 | 2,52% | 5.550,00 |
| 20.07.2026 | 21,74 | 21,91 | 21,05 | 21,23 | -2,23% | 3.275,00 |
| 17.07.2026 | 20,91 | 21,98 | 20,57 | 21,71 | 2,94% | 550,00 |
| 16.07.2026 | 20,72 | 21,13 | 20,43 | 21,09 | 1,69% | 775,00 |
| 15.07.2026 | 21,47 | 21,69 | 20,34 | 20,74 | -3,40% | 5.125,00 |
| 14.07.2026 | 21,71 | 22,33 | 21,24 | 21,47 | -1,33% | 861,00 |
| 13.07.2026 | 21,15 | 21,76 | 21,07 | 21,76 | 2,62% | 3.572,00 |
| 10.07.2026 | 21,07 | 21,76 | 20,94 | 21,21 | 1,07% | - |
| 09.07.2026 | 20,86 | 21,36 | 20,64 | 20,98 | 1,01% | 1.127,00 |
| 08.07.2026 | 20,08 | 20,88 | 19,80 | 20,77 | 3,31% | 1.200,00 |
| 07.07.2026 | 19,77 | 20,43 | 19,58 | 20,11 | 1,83% | - |
| 06.07.2026 | 19,19 | 19,84 | 19,10 | 19,74 | 3,03% | 12.847,00 |
| 03.07.2026 | 19,17 | 19,58 | 18,91 | 19,16 | -0,16% | 600,00 |
| 02.07.2026 | 19,36 | 19,78 | 18,96 | 19,19 | -0,84% | 36.889,00 |
| 01.07.2026 | 19,11 | 19,74 | 19,08 | 19,36 | 0,83% | 3.100,00 |
| 30.06.2026 | 19,93 | 19,94 | 19,10 | 19,20 | -3,15% | - |
| 29.06.2026 | 20,07 | 20,31 | 19,58 | 19,82 | -1,39% | - |
| 26.06.2026 | 20,04 | 20,48 | 19,74 | 20,10 | -0,25% | 22.500,00 |
| 25.06.2026 | 20,62 | 20,72 | 19,88 | 20,15 | -1,80% | - |
| 24.06.2026 | 20,90 | 21,12 | 20,15 | 20,52 | -1,35% | - |
| 23.06.2026 | 20,49 | 21,16 | 20,15 | 20,80 | 0,95% | 13.625,00 |
| 22.06.2026 | 20,45 | 21,33 | 20,29 | 20,61 | -1,93% | - |
| 19.06.2026 | 20,51 | 21,91 | 20,29 | 21,01 | 2,64% | - |
| 18.06.2026 | 20,33 | 20,67 | 19,88 | 20,47 | 1,44% | 10.550,00 |
| 17.06.2026 | 20,82 | 21,05 | 20,07 | 20,18 | -3,58% | 28.361,00 |
| 16.06.2026 | 21,26 | 21,34 | 20,71 | 20,93 | -1,46% | 6.120,00 |
| 15.06.2026 | 22,13 | 22,25 | 21,16 | 21,24 | -2,57% | 6.545,00 |
| 12.06.2026 | 21,38 | 21,85 | 20,76 | 21,80 | 2,28% | 4.000,00 |
| 11.06.2026 | 21,34 | 21,68 | 21,00 | 21,32 | -0,42% | 950,00 |
| 10.06.2026 | 21,28 | 21,81 | 20,92 | 21,41 | -1,06% | - |
| 09.06.2026 | 21,99 | 22,46 | 20,88 | 21,64 | -1,68% | 4.025,00 |
| 08.06.2026 | 22,05 | 22,29 | 21,30 | 22,01 | -0,97% | 14.300,00 |
| 05.06.2026 | 22,57 | 22,67 | 21,65 | 22,22 | -1,72% | 29.960,00 |
| 04.06.2026 | 22,21 | 22,95 | 21,91 | 22,61 | 0,60% | 4.275,00 |
| 03.06.2026 | 23,40 | 23,62 | 22,30 | 22,48 | -4,14% | 16.860,00 |
| 02.06.2026 | 25,27 | 25,66 | 23,39 | 23,45 | -7,06% | 28.982,00 |
| 01.06.2026 | 24,27 | 25,40 | 23,48 | 25,23 | 8,66% | 15.459,00 |
| 29.05.2026 | 22,61 | 24,20 | 22,42 | 23,22 | 8,25% | 5.334,00 |
| 28.05.2026 | 21,63 | 22,82 | 21,10 | 21,45 | -2,23% | 4.140,00 |
| 27.05.2026 | 21,10 | 21,98 | 20,60 | 21,94 | 4,45% | 210,00 |
| 26.05.2026 | 22,01 | 22,20 | 20,79 | 21,00 | -4,37% | 12.892,00 |
| 25.05.2026 | 21,86 | 21,96 | 21,34 | 21,96 | 0,97% | 1.050,00 |
| 22.05.2026 | 18,94 | 22,03 | 18,93 | 21,75 | 15,29% | 8.216,00 |
| 21.05.2026 | 18,10 | 18,95 | 17,98 | 18,87 | 4,16% | - |
| 20.05.2026 | 18,06 | 18,47 | 17,92 | 18,11 | 0,19% | 3.480,00 |
| 19.05.2026 | 17,95 | 18,09 | 17,62 | 18,08 | 0,94% | 1.847,00 |
| 18.05.2026 | 17,79 | 18,20 | 17,74 | 17,91 | -0,04% | 2.800,00 |
| 15.05.2026 | 17,80 | 18,14 | 17,70 | 17,92 | 0,80% | 896,00 |
| 14.05.2026 | 18,28 | 18,51 | 17,75 | 17,78 | -2,19% | 8.830,00 |
| 13.05.2026 | 17,96 | 18,60 | 17,96 | 18,17 | 1,17% | - |
| 12.05.2026 | 18,45 | 18,60 | 17,78 | 17,96 | -2,32% | 4.182,00 |
| 11.05.2026 | 19,20 | 19,43 | 18,27 | 18,39 | -4,48% | - |
| 08.05.2026 | 17,90 | 19,29 | 17,86 | 19,25 | 7,58% | 3.276,00 |
| 07.05.2026 | 18,25 | 18,39 | 17,79 | 17,90 | -1,92% | 4.268,00 |
| 06.05.2026 | 18,13 | 18,45 | 17,78 | 18,25 | 0,78% | 11.863,00 |
| 05.05.2026 | 17,88 | 18,36 | 17,42 | 18,10 | 1,75% | 7.250,00 |
| 04.05.2026 | 17,77 | 18,15 | 17,59 | 17,79 | 0,05% | - |
| 30.04.2026 | 17,20 | 17,85 | 17,09 | 17,78 | 3,08% | 2.150,00 |
| 29.04.2026 | 16,96 | 17,74 | 16,82 | 17,25 | 2,36% | 6.032,00 |
| 28.04.2026 | 16,89 | 17,15 | 16,80 | 16,86 | -0,06% | 2.210,00 |
| 27.04.2026 | 16,93 | 17,11 | 16,62 | 16,87 | -0,17% | 2.530,00 |
| 24.04.2026 | 17,31 | 17,56 | 16,78 | 16,89 | -2,00% | 6.750,00 |
| 23.04.2026 | 17,38 | 17,51 | 16,98 | 17,24 | -1,22% | 19.600,00 |
| 22.04.2026 | 18,09 | 18,21 | 17,42 | 17,45 | -3,02% | 8.010,00 |
| 21.04.2026 | 16,74 | 18,25 | 16,63 | 17,99 | 8,22% | 72.660,00 |
| 20.04.2026 | 16,82 | 16,97 | 16,63 | 16,63 | -1,09% | 11.100,00 |
| 17.04.2026 | 16,78 | 16,94 | 16,67 | 16,81 | 0,39% | 5.200,00 |
| 16.04.2026 | 16,44 | 16,85 | 16,40 | 16,75 | 2,67% | 2.190,00 |
| 15.04.2026 | 16,09 | 16,38 | 16,00 | 16,31 | 1,24% | - |
| 14.04.2026 | 16,10 | 16,19 | 15,71 | 16,11 | -1,50% | 15.809,00 |
| 13.04.2026 | 15,57 | 16,58 | 15,52 | 16,36 | 5,35% | 4.800,00 |
| 10.04.2026 | 15,72 | 16,11 | 15,47 | 15,53 | -1,30% | - |
| 09.04.2026 | 16,07 | 16,25 | 15,50 | 15,73 | -2,92% | - |
| 08.04.2026 | 16,28 | 16,45 | 15,85 | 16,20 | 0,87% | 4.900,00 |
| 07.04.2026 | 16,42 | 16,52 | 16,02 | 16,06 | -4,56% | - |
| 02.04.2026 | 16,11 | 16,85 | 16,05 | 16,83 | 2,99% | - |
| 01.04.2026 | 16,58 | 16,69 | 16,10 | 16,34 | -1,61% | - |