18,940€
0,34%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 31.03.2026 | 16,66 | 16,75 | 16,33 | 16,61 | -0,12% | 100,00 |
| 30.03.2026 | 16,84 | 17,10 | 16,45 | 16,63 | -0,96% | 720,00 |
| 27.03.2026 | 16,82 | 16,90 | 16,46 | 16,79 | 0,11% | - |
| 26.03.2026 | 16,71 | 17,37 | 16,65 | 16,77 | -0,38% | 1.190,00 |
| 25.03.2026 | 16,33 | 17,33 | 16,28 | 16,84 | 2,87% | 10,00 |
| 24.03.2026 | 15,95 | 16,37 | 15,79 | 16,37 | 2,66% | - |
| 23.03.2026 | 15,75 | 15,99 | 15,56 | 15,94 | 1,12% | 400,00 |
| 20.03.2026 | 15,97 | 16,01 | 15,71 | 15,77 | -1,09% | - |
| 19.03.2026 | 15,93 | 16,27 | 15,80 | 15,94 | 0,25% | 788,00 |
| 18.03.2026 | 16,26 | 16,36 | 15,85 | 15,90 | -2,20% | 170,00 |
| 17.03.2026 | 16,12 | 16,39 | 16,12 | 16,26 | 0,31% | 70,00 |
| 16.03.2026 | 16,62 | 16,66 | 16,05 | 16,21 | -1,96% | 1.200,00 |
| 13.03.2026 | 16,40 | 16,55 | 16,23 | 16,53 | 0,83% | 166,00 |
| 12.03.2026 | 15,86 | 16,58 | 15,86 | 16,40 | 3,00% | 750,00 |
| 11.03.2026 | 15,92 | 16,28 | 15,79 | 15,92 | -1,55% | 1.040,00 |
| 10.03.2026 | 16,25 | 16,43 | 15,98 | 16,17 | -0,92% | 20,00 |
| 09.03.2026 | 16,44 | 16,72 | 16,01 | 16,32 | -1,99% | 450,00 |
| 06.03.2026 | 16,62 | 16,74 | 16,34 | 16,65 | -0,06% | 550,00 |
| 05.03.2026 | 16,39 | 16,89 | 16,36 | 16,66 | 1,29% | 630,00 |
| 04.03.2026 | 16,20 | 16,49 | 16,16 | 16,45 | 0,70% | 100,00 |
| 03.03.2026 | 15,82 | 16,38 | 15,76 | 16,34 | 2,81% | 20,00 |
| 02.03.2026 | 15,90 | 16,13 | 15,89 | 15,89 | -0,33% | 592,00 |
| 27.02.2026 | 15,91 | 16,06 | 15,67 | 15,94 | 0,05% | 580,00 |
| 26.02.2026 | 15,28 | 16,26 | 15,28 | 15,93 | 3,32% | 1.660,00 |
| 25.02.2026 | 14,66 | 15,66 | 14,51 | 15,42 | 0,38% | 943,00 |
| 24.02.2026 | 15,55 | 15,93 | 15,35 | 15,36 | -1,11% | 688,00 |
| 23.02.2026 | 15,42 | 15,78 | 15,38 | 15,54 | -1,11% | 2.873,00 |
| 20.02.2026 | 15,56 | 15,86 | 15,38 | 15,71 | 0,94% | 277,00 |
| 19.02.2026 | 15,52 | 15,76 | 15,49 | 15,56 | -0,08% | 16.240,00 |
| 18.02.2026 | 15,65 | 15,81 | 15,52 | 15,58 | -0,52% | 2.003,00 |
| 17.02.2026 | 16,02 | 16,30 | 15,62 | 15,66 | -2,54% | 884,00 |
| 16.02.2026 | 16,17 | 16,65 | 16,07 | 16,07 | -0,94% | 444,00 |
| 13.02.2026 | 15,80 | 16,59 | 15,80 | 16,22 | 2,14% | 800,00 |
| 12.02.2026 | 16,63 | 16,64 | 15,40 | 15,88 | -4,46% | 2.480,00 |
| 11.02.2026 | 16,63 | 16,80 | 16,46 | 16,62 | 0,05% | 3.277,00 |
| 10.02.2026 | 16,37 | 17,10 | 16,21 | 16,61 | 1,89% | 4.800,00 |
| 09.02.2026 | 16,56 | 16,68 | 16,14 | 16,30 | -2,04% | 940,00 |
| 06.02.2026 | 16,15 | 16,79 | 16,15 | 16,64 | 2,53% | 410,00 |
| 05.02.2026 | 16,68 | 16,79 | 15,95 | 16,23 | -3,37% | 900,00 |
| 04.02.2026 | 16,15 | 17,31 | 16,05 | 16,80 | 4,67% | 1.320,00 |
| 03.02.2026 | 16,75 | 16,88 | 15,72 | 16,05 | -3,98% | 1.594,00 |
| 02.02.2026 | 16,16 | 16,87 | 16,16 | 16,72 | 2,30% | 571,00 |
| 30.01.2026 | 16,05 | 16,34 | 15,98 | 16,34 | 1,26% | 1.330,00 |
| 29.01.2026 | 15,90 | 16,39 | 15,87 | 16,14 | 1,26% | 350,00 |
| 28.01.2026 | 16,08 | 16,36 | 15,94 | 15,94 | -1,13% | 1.250,00 |
| 27.01.2026 | 16,30 | 16,52 | 16,04 | 16,12 | -1,62% | 1.060,00 |
| 26.01.2026 | 16,28 | 16,48 | 16,22 | 16,38 | -0,15% | 20.400,00 |
| 23.01.2026 | 16,84 | 17,00 | 16,30 | 16,41 | -2,66% | 3.862,00 |
| 22.01.2026 | 16,73 | 17,19 | 16,62 | 16,86 | 1,26% | 1.230,00 |
| 21.01.2026 | 17,00 | 17,00 | 16,45 | 16,65 | -1,16% | 4.803,00 |
| 20.01.2026 | 17,20 | 17,20 | 16,72 | 16,84 | -0,30% | 10,00 |
| 19.01.2026 | 17,62 | 17,62 | 16,88 | 16,89 | -3,96% | 3.000,00 |
| 16.01.2026 | 17,50 | 17,86 | 17,21 | 17,59 | -0,98% | 1.380,00 |
| 15.01.2026 | 17,81 | 17,98 | 17,75 | 17,76 | -0,28% | - |
| 14.01.2026 | 18,00 | 18,48 | 17,77 | 17,81 | -1,47% | 6.200,00 |
| 13.01.2026 | 18,10 | 18,28 | 17,79 | 18,08 | -0,42% | 506,00 |
| 12.01.2026 | 18,37 | 18,46 | 18,10 | 18,15 | -1,12% | 210,00 |
| 09.01.2026 | 18,35 | 18,49 | 18,01 | 18,36 | 0,09% | 3.420,00 |
| 08.01.2026 | 17,96 | 18,74 | 17,82 | 18,34 | 1,61% | 709,00 |
| 07.01.2026 | 18,88 | 19,00 | 17,91 | 18,05 | -4,59% | 560,00 |
| 06.01.2026 | 18,50 | 19,09 | 18,37 | 18,92 | 2,64% | 952,00 |
| 05.01.2026 | 18,90 | 19,04 | 18,42 | 18,44 | -2,01% | 181,00 |
| 02.01.2026 | 19,05 | 19,24 | 18,78 | 18,81 | -2,91% | 1.400,00 |
| 30.12.2025 | 19,38 | 19,38 | 19,38 | 19,38 | -2,44% | 75,00 |
| 29.12.2025 | 19,68 | 19,86 | 19,68 | 19,86 | 1,21% | 100,00 |
| 23.12.2025 | 19,64 | 19,68 | 19,34 | 19,62 | -1,74% | 371,00 |