30,605€
8,61%
Echtzeit-Aktienkurs HP
Bid:
Ask:
Aktienkurse zur HP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 20,55 | 20,62 | 19,96 | 20,17 | -1,32% | - |
| 24.06.2026 | 20,80 | 20,96 | 20,17 | 20,44 | -1,68% | - |
| 23.06.2026 | 20,49 | 21,09 | 20,24 | 20,79 | 1,12% | 1.050,00 |
| 22.06.2026 | 20,79 | 21,21 | 20,11 | 20,56 | 0,00% | 274,00 |
| 19.06.2026 | 20,43 | 20,56 | 20,08 | 20,56 | 0,44% | - |
| 18.06.2026 | 20,12 | 20,65 | 19,94 | 20,47 | 1,44% | 1.398,00 |
| 17.06.2026 | 20,72 | 20,91 | 20,12 | 20,18 | -3,35% | 4.366,00 |
| 16.06.2026 | 21,14 | 21,22 | 20,73 | 20,88 | -1,56% | 255,00 |
| 15.06.2026 | 22,04 | 22,18 | 21,21 | 21,21 | -2,53% | 830,00 |
| 12.06.2026 | 21,30 | 21,79 | 20,82 | 21,76 | 2,21% | 500,00 |
| 11.06.2026 | 21,25 | 21,61 | 21,09 | 21,29 | -0,28% | 450,00 |
| 10.06.2026 | 21,16 | 21,73 | 20,94 | 21,35 | -0,93% | - |
| 09.06.2026 | 21,90 | 22,04 | 20,94 | 21,55 | -2,00% | 430,00 |
| 08.06.2026 | 21,90 | 22,23 | 21,52 | 21,99 | -1,04% | 720,00 |
| 05.06.2026 | 22,47 | 22,64 | 21,65 | 22,22 | -1,72% | 2.080,00 |
| 04.06.2026 | 22,39 | 22,84 | 21,91 | 22,61 | 0,67% | 225,00 |
| 03.06.2026 | 23,28 | 23,49 | 22,46 | 22,46 | -4,02% | 2.020,00 |
| 02.06.2026 | 25,19 | 25,57 | 23,40 | 23,40 | -7,03% | 14.804,00 |
| 01.06.2026 | 24,06 | 25,36 | 23,68 | 25,17 | 8,44% | 6.158,00 |
| 29.05.2026 | 22,55 | 23,98 | 22,49 | 23,21 | 8,00% | 2.576,00 |
| 28.05.2026 | 21,46 | 22,38 | 21,15 | 21,49 | -1,51% | 460,00 |
| 27.05.2026 | 21,01 | 21,82 | 20,89 | 21,82 | 3,90% | 30,00 |
| 26.05.2026 | 21,90 | 22,15 | 20,80 | 21,00 | -4,28% | 1.029,00 |
| 25.05.2026 | 21,94 | 21,94 | 21,18 | 21,94 | 1,39% | 125,00 |
| 22.05.2026 | 18,89 | 21,96 | 18,89 | 21,64 | 14,65% | 3.868,00 |
| 21.05.2026 | 18,02 | 18,88 | 18,00 | 18,88 | 4,20% | - |
| 20.05.2026 | 18,07 | 18,41 | 18,01 | 18,12 | 0,25% | 145,00 |
| 19.05.2026 | 17,87 | 18,07 | 17,64 | 18,07 | 0,70% | 173,00 |
| 18.05.2026 | 17,75 | 18,17 | 17,75 | 17,95 | 0,14% | 100,00 |
| 15.05.2026 | 17,71 | 18,05 | 17,71 | 17,92 | 0,82% | 214,00 |
| 14.05.2026 | 18,19 | 18,41 | 17,77 | 17,78 | -2,36% | 820,00 |
| 13.05.2026 | 17,88 | 18,47 | 17,88 | 18,21 | 1,70% | - |
| 12.05.2026 | 18,37 | 18,48 | 17,80 | 17,90 | -2,80% | 402,00 |
| 11.05.2026 | 19,11 | 19,34 | 18,29 | 18,42 | -4,16% | - |
| 08.05.2026 | 17,82 | 19,22 | 17,81 | 19,22 | 7,32% | 182,00 |
| 07.05.2026 | 18,17 | 18,36 | 17,78 | 17,91 | -1,86% | 182,00 |
| 06.05.2026 | 18,03 | 18,35 | 17,88 | 18,25 | 0,72% | 2.936,00 |
| 05.05.2026 | 17,78 | 18,32 | 17,43 | 18,12 | 1,88% | 590,00 |
| 04.05.2026 | 17,85 | 18,13 | 17,61 | 17,78 | 0,06% | 331,00 |
| 30.04.2026 | 17,18 | 17,81 | 17,16 | 17,77 | 2,98% | 208,00 |
| 29.04.2026 | 16,91 | 17,66 | 16,80 | 17,26 | 2,13% | 1.283,00 |
| 28.04.2026 | 16,81 | 17,12 | 16,76 | 16,90 | 0,09% | 85,00 |
| 27.04.2026 | 16,80 | 17,04 | 16,66 | 16,88 | 0,03% | 715,00 |
| 24.04.2026 | 17,21 | 17,36 | 16,77 | 16,88 | -2,00% | 250,00 |