18,441€
0,41%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 18,53 | 18,56 | 18,03 | 18,38 | 0,08% | 23.545,00 |
| 08.01.2026 | 18,13 | 18,78 | 17,78 | 18,37 | 2,28% | 25.686,00 |
| 07.01.2026 | 19,05 | 19,06 | 17,95 | 17,96 | -5,53% | 39.328,00 |
| 06.01.2026 | 18,61 | 19,09 | 18,33 | 19,01 | 2,76% | 6.853,00 |
| 05.01.2026 | 18,84 | 19,05 | 18,48 | 18,50 | -1,77% | 17.571,00 |
| 02.01.2026 | 19,02 | 19,27 | 18,81 | 18,83 | -2,76% | 20.743,00 |
| 30.12.2025 | 19,28 | 19,70 | 19,26 | 19,37 | 0,19% | 5.392,00 |
| 29.12.2025 | 19,68 | 19,89 | 19,28 | 19,33 | -0,63% | 15.131,00 |
| 23.12.2025 | 19,72 | 19,86 | 19,40 | 19,45 | -1,48% | 6.969,00 |
| 22.12.2025 | 19,94 | 20,20 | 19,70 | 19,74 | -0,48% | 12.774,00 |
| 19.12.2025 | 19,97 | 20,27 | 19,70 | 19,84 | -0,80% | 19.373,00 |
| 18.12.2025 | 20,83 | 21,50 | 19,65 | 20,00 | -4,44% | 26.272,00 |
| 17.12.2025 | 21,32 | 21,32 | 20,63 | 20,93 | -0,78% | 7.709,00 |
| 16.12.2025 | 20,83 | 21,13 | 20,62 | 21,10 | 1,01% | 5.899,00 |
| 15.12.2025 | 21,04 | 21,34 | 20,77 | 20,89 | -1,21% | 12.388,00 |
| 12.12.2025 | 21,61 | 21,77 | 20,74 | 21,14 | -1,61% | 4.567,00 |
| 11.12.2025 | 21,42 | 21,64 | 21,31 | 21,49 | -1,47% | 6.612,00 |
| 10.12.2025 | 21,93 | 22,01 | 21,48 | 21,81 | -0,27% | 10.059,00 |
| 09.12.2025 | 21,43 | 21,87 | 21,40 | 21,87 | 1,70% | 4.691,00 |
| 08.12.2025 | 22,30 | 22,30 | 21,50 | 21,50 | -3,46% | 3.798,00 |
| 05.12.2025 | 22,33 | 22,36 | 22,06 | 22,27 | 0,32% | 6.902,00 |
| 04.12.2025 | 21,65 | 22,20 | 21,21 | 22,20 | 3,02% | 4.233,00 |
| 03.12.2025 | 21,74 | 21,89 | 21,50 | 21,55 | -1,06% | 14.874,00 |
| 02.12.2025 | 20,87 | 21,88 | 20,87 | 21,78 | 2,98% | 5.953,00 |
| 01.12.2025 | 20,67 | 21,24 | 20,65 | 21,15 | 1,10% | 3.928,00 |
| 28.11.2025 | 21,04 | 21,10 | 20,70 | 20,92 | 0,60% | 3.856,00 |
| 27.11.2025 | 20,74 | 21,76 | 20,05 | 20,80 | 1,09% | 3.909,00 |
| 26.11.2025 | 20,10 | 21,00 | 19,86 | 20,57 | -2,09% | 20.544,00 |
| 25.11.2025 | 21,26 | 21,56 | 20,90 | 21,01 | -0,83% | 4.565,00 |
| 24.11.2025 | 20,93 | 21,26 | 20,62 | 21,19 | 1,49% | 4.242,00 |
| 21.11.2025 | 19,74 | 21,00 | 19,47 | 20,88 | 6,62% | 7.995,00 |
| 20.11.2025 | 19,74 | 19,91 | 19,34 | 19,58 | 0,37% | 5.368,00 |
| 19.11.2025 | 19,76 | 19,79 | 19,50 | 19,51 | -0,95% | 3.500,00 |
| 18.11.2025 | 19,70 | 19,88 | 19,36 | 19,69 | -0,35% | 11.147,00 |
| 17.11.2025 | 20,70 | 20,86 | 19,65 | 19,76 | -6,33% | 14.302,00 |
| 14.11.2025 | 21,42 | 21,53 | 21,05 | 21,10 | -2,00% | 7.381,00 |
| 13.11.2025 | 21,93 | 21,93 | 21,53 | 21,53 | -1,37% | 2.679,00 |
| 12.11.2025 | 21,51 | 21,83 | 21,36 | 21,83 | 1,96% | 5.596,00 |
| 11.11.2025 | 22,04 | 22,04 | 21,24 | 21,41 | -2,01% | 8.795,00 |
| 10.11.2025 | 22,66 | 23,14 | 21,78 | 21,85 | -2,46% | 15.980,00 |
| 07.11.2025 | 22,82 | 22,82 | 22,36 | 22,40 | -1,30% | 3.183,00 |
| 06.11.2025 | 23,10 | 23,27 | 22,64 | 22,70 | -0,92% | 3.828,00 |
| 05.11.2025 | 22,61 | 22,91 | 22,50 | 22,91 | 0,75% | 3.044,00 |
| 04.11.2025 | 23,17 | 23,26 | 22,74 | 22,74 | -3,09% | 3.384,00 |
| 03.11.2025 | 24,00 | 24,43 | 23,22 | 23,46 | -1,22% | 9.216,00 |
| 31.10.2025 | 23,73 | 24,16 | 23,39 | 23,75 | -0,25% | 5.064,00 |
| 30.10.2025 | 23,80 | 24,01 | 23,63 | 23,81 | -0,52% | 1.143,00 |
| 29.10.2025 | 24,18 | 24,29 | 23,79 | 23,94 | -0,85% | 3.403,00 |
| 28.10.2025 | 23,98 | 24,15 | 23,72 | 24,14 | 0,92% | 5.062,00 |
| 27.10.2025 | 23,83 | 24,32 | 23,83 | 23,92 | -1,46% | 3.374,00 |
| 24.10.2025 | 23,90 | 24,28 | 23,89 | 24,28 | 0,71% | 1.585,00 |
| 23.10.2025 | 23,94 | 24,19 | 23,83 | 24,11 | 1,62% | 3.348,00 |
| 22.10.2025 | 24,24 | 24,43 | 23,39 | 23,72 | -2,71% | 5.858,00 |
| 21.10.2025 | 23,88 | 24,46 | 23,81 | 24,38 | 2,16% | 5.570,00 |
| 20.10.2025 | 23,69 | 24,07 | 23,51 | 23,87 | 1,21% | 2.692,00 |
| 17.10.2025 | 23,14 | 23,58 | 22,81 | 23,58 | 1,20% | 15.643,00 |
| 16.10.2025 | 24,48 | 24,72 | 23,22 | 23,30 | -5,67% | 3.403,00 |
| 15.10.2025 | 24,47 | 24,90 | 24,47 | 24,70 | 0,73% | 2.612,00 |
| 14.10.2025 | 23,67 | 24,73 | 23,41 | 24,52 | 4,03% | 7.216,00 |
| 13.10.2025 | 22,22 | 23,57 | 22,22 | 23,57 | 7,38% | 10.409,00 |
| 10.10.2025 | 23,46 | 23,47 | 21,95 | 21,95 | -5,92% | 8.010,00 |
| 09.10.2025 | 23,10 | 23,44 | 23,10 | 23,33 | -0,11% | 8.928,00 |
| 08.10.2025 | 22,95 | 23,40 | 22,75 | 23,36 | 2,98% | 6.065,00 |
| 07.10.2025 | 22,63 | 22,98 | 22,47 | 22,68 | -1,18% | 1.856,00 |
| 06.10.2025 | 22,98 | 23,07 | 22,76 | 22,95 | 0,66% | 2.009,00 |
| 03.10.2025 | 22,57 | 23,19 | 22,57 | 22,80 | 0,84% | 5.879,00 |
| 02.10.2025 | 22,65 | 23,03 | 22,61 | 22,61 | -0,31% | 3.581,00 |
| 01.10.2025 | 23,11 | 23,15 | 22,59 | 22,68 | -1,03% | 1.806,00 |
| 30.09.2025 | 23,02 | 23,05 | 22,75 | 22,92 | -0,56% | 1.811,00 |
| 29.09.2025 | 22,72 | 23,08 | 22,72 | 23,05 | 1,32% | 1.985,00 |
| 26.09.2025 | 23,01 | 23,06 | 22,51 | 22,75 | -1,13% | 5.149,00 |
| 25.09.2025 | 23,55 | 23,55 | 22,94 | 23,01 | -1,77% | 5.267,00 |
| 24.09.2025 | 24,11 | 24,45 | 23,42 | 23,42 | -3,16% | 1.849,00 |
| 23.09.2025 | 24,10 | 24,39 | 23,90 | 24,19 | 0,85% | 1.146,00 |
| 22.09.2025 | 24,00 | 24,00 | 23,60 | 23,98 | -0,50% | 3.870,00 |
| 19.09.2025 | 24,10 | 24,12 | 23,80 | 24,10 | 0,52% | 2.720,00 |
| 18.09.2025 | 23,81 | 24,19 | 23,70 | 23,98 | 1,48% | 6.835,00 |
| 17.09.2025 | 23,49 | 23,83 | 23,24 | 23,63 | 1,22% | 641,00 |
| 16.09.2025 | 23,70 | 23,78 | 23,34 | 23,34 | -1,56% | 3.716,00 |
| 15.09.2025 | 23,81 | 24,11 | 23,65 | 23,71 | -0,75% | 1.815,00 |
| 12.09.2025 | 24,28 | 24,40 | 23,89 | 23,89 | -1,40% | 2.305,00 |
| 11.09.2025 | 24,41 | 24,55 | 24,16 | 24,23 | -0,39% | 1.241,00 |
| 10.09.2025 | 24,95 | 25,27 | 23,63 | 24,33 | -2,31% | 4.111,00 |
| 09.09.2025 | 25,05 | 25,15 | 24,78 | 24,90 | 1,03% | 35.482,00 |
| 08.09.2025 | 25,29 | 25,29 | 24,56 | 24,65 | -1,38% | 11.821,00 |
| 05.09.2025 | 24,94 | 25,20 | 24,71 | 24,99 | 0,89% | 16.226,00 |
| 04.09.2025 | 24,43 | 24,86 | 24,43 | 24,77 | 0,39% | 7.338,00 |
| 03.09.2025 | 24,85 | 25,04 | 24,50 | 24,68 | -0,26% | 3.075,00 |
| 02.09.2025 | 24,71 | 24,75 | 23,90 | 24,74 | 0,20% | 4.048,00 |
| 01.09.2025 | 24,25 | 24,75 | 24,07 | 24,69 | 0,78% | 9.635,00 |
| 29.08.2025 | 24,06 | 24,60 | 24,05 | 24,50 | 0,82% | 6.318,00 |
| 28.08.2025 | 23,00 | 24,69 | 22,51 | 24,30 | 4,25% | 9.600,00 |
| 27.08.2025 | 23,34 | 23,46 | 23,19 | 23,31 | 0,69% | 1.986,00 |
| 26.08.2025 | 23,75 | 23,75 | 23,15 | 23,15 | -2,55% | 1.690,00 |
| 25.08.2025 | 23,82 | 23,82 | 23,18 | 23,76 | 0,66% | 3.522,00 |
| 22.08.2025 | 23,04 | 23,60 | 22,67 | 23,60 | 2,94% | 4.133,00 |
| 21.08.2025 | 22,74 | 22,93 | 22,67 | 22,93 | 0,99% | 218,00 |
| 20.08.2025 | 23,04 | 23,20 | 22,64 | 22,70 | -2,26% | 1.081,00 |
| 19.08.2025 | 22,91 | 23,35 | 22,85 | 23,23 | 0,78% | 4.756,00 |
| 18.08.2025 | 22,76 | 23,19 | 22,66 | 23,05 | 0,85% | 3.412,00 |