16,436€
0,48%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 16,61 | 16,79 | 16,08 | 16,36 | -1,93% | 22.180,00 |
| 06.03.2026 | 16,79 | 16,89 | 16,38 | 16,68 | -0,16% | 12.741,00 |
| 05.03.2026 | 16,41 | 16,83 | 16,39 | 16,71 | 1,68% | 17.952,00 |
| 04.03.2026 | 16,36 | 16,48 | 16,10 | 16,43 | 0,64% | 18.626,00 |
| 03.03.2026 | 15,99 | 16,40 | 15,68 | 16,33 | 2,23% | 17.180,00 |
| 02.03.2026 | 16,15 | 16,18 | 15,90 | 15,97 | -0,65% | 17.280,00 |
| 27.02.2026 | 16,07 | 16,12 | 15,72 | 16,07 | 0,95% | 12.296,00 |
| 26.02.2026 | 15,43 | 16,23 | 15,28 | 15,92 | 3,08% | 31.818,00 |
| 25.02.2026 | 15,10 | 16,10 | 14,51 | 15,45 | 0,14% | 106.727,00 |
| 24.02.2026 | 15,71 | 15,95 | 15,30 | 15,42 | -0,10% | 31.851,00 |
| 23.02.2026 | 15,58 | 15,88 | 15,38 | 15,44 | -1,72% | 13.836,00 |
| 20.02.2026 | 15,58 | 16,04 | 15,41 | 15,71 | 0,77% | 20.727,00 |
| 19.02.2026 | 15,51 | 15,73 | 15,50 | 15,59 | -0,46% | 18.947,00 |
| 18.02.2026 | 15,75 | 15,87 | 15,43 | 15,66 | 0,14% | 13.228,00 |
| 17.02.2026 | 16,02 | 16,37 | 15,64 | 15,64 | -3,81% | 44.753,00 |
| 16.02.2026 | 16,33 | 16,70 | 16,26 | 16,26 | -0,55% | 8.383,00 |
| 13.02.2026 | 15,98 | 16,61 | 15,83 | 16,35 | 2,64% | 20.184,00 |
| 12.02.2026 | 16,63 | 16,72 | 15,42 | 15,93 | -3,72% | 50.445,00 |
| 11.02.2026 | 16,79 | 16,98 | 16,47 | 16,55 | -1,54% | 22.717,00 |
| 10.02.2026 | 16,21 | 17,14 | 16,21 | 16,80 | 2,73% | 14.320,00 |
| 09.02.2026 | 16,99 | 16,99 | 16,10 | 16,36 | -1,87% | 27.687,00 |
| 06.02.2026 | 16,30 | 16,78 | 16,15 | 16,67 | 3,44% | 16.132,00 |
| 05.02.2026 | 16,85 | 16,90 | 15,95 | 16,12 | -4,88% | 32.484,00 |
| 04.02.2026 | 16,17 | 17,30 | 16,05 | 16,94 | 5,30% | 9.570,00 |
| 03.02.2026 | 16,89 | 16,92 | 15,55 | 16,09 | -3,83% | 35.963,00 |
| 02.02.2026 | 16,55 | 16,91 | 16,16 | 16,73 | 2,76% | 12.819,00 |
| 30.01.2026 | 16,19 | 16,34 | 16,00 | 16,28 | 0,58% | 24.506,00 |
| 29.01.2026 | 16,00 | 16,38 | 15,86 | 16,19 | 1,37% | 19.779,00 |
| 28.01.2026 | 16,20 | 16,42 | 15,95 | 15,97 | -0,78% | 23.324,00 |
| 27.01.2026 | 16,45 | 16,53 | 16,06 | 16,09 | -2,24% | 23.637,00 |
| 26.01.2026 | 16,70 | 16,70 | 16,25 | 16,46 | 0,40% | 21.741,00 |
| 23.01.2026 | 17,01 | 17,07 | 16,32 | 16,40 | -3,12% | 17.568,00 |
| 22.01.2026 | 16,89 | 17,22 | 16,73 | 16,92 | 1,35% | 13.525,00 |
| 21.01.2026 | 16,85 | 17,08 | 16,50 | 16,70 | -0,71% | 22.658,00 |
| 20.01.2026 | 17,53 | 17,53 | 16,72 | 16,82 | -1,65% | 20.182,00 |
| 19.01.2026 | 17,70 | 17,70 | 16,50 | 17,10 | -2,76% | 9.839,00 |
| 16.01.2026 | 17,60 | 17,90 | 17,20 | 17,59 | -1,02% | 31.529,00 |
| 15.01.2026 | 17,81 | 18,03 | 17,70 | 17,77 | -0,25% | 14.997,00 |
| 14.01.2026 | 18,16 | 18,44 | 17,81 | 17,81 | -1,73% | 25.365,00 |
| 13.01.2026 | 18,25 | 18,31 | 17,76 | 18,13 | -0,19% | 16.519,00 |
| 12.01.2026 | 18,37 | 18,44 | 18,15 | 18,16 | -1,20% | 11.259,00 |
| 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 |