33,188€
0,71%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 33,12 | 33,34 | 32,95 | 33,19 | 0,71% | - |
| 04.11.2024 | 33,13 | 33,57 | 32,72 | 32,96 | -1,79% | 6.896,00 |
| 01.11.2024 | 32,77 | 33,62 | 32,65 | 33,56 | 3,04% | 811,00 |
| 31.10.2024 | 33,75 | 33,75 | 32,57 | 32,57 | -3,02% | 2.635,00 |
| 30.10.2024 | 34,04 | 34,71 | 33,58 | 33,58 | -2,43% | 5.757,00 |
| 29.10.2024 | 34,72 | 34,74 | 34,00 | 34,42 | -0,82% | 4.848,00 |
| 28.10.2024 | 34,51 | 34,76 | 34,17 | 34,70 | 1,39% | 3.672,00 |
| 25.10.2024 | 33,86 | 34,39 | 33,07 | 34,23 | 2,35% | 3.880,00 |
| 24.10.2024 | 33,05 | 33,44 | 32,90 | 33,44 | 1,03% | 1.046,00 |
| 23.10.2024 | 33,28 | 33,96 | 33,01 | 33,10 | -1,36% | 1.014,00 |
| 22.10.2024 | 33,81 | 33,81 | 33,26 | 33,56 | -0,80% | 1.391,00 |
| 21.10.2024 | 34,14 | 34,56 | 33,83 | 33,83 | -1,51% | 9.104,00 |
| 18.10.2024 | 34,50 | 34,50 | 34,33 | 34,35 | -0,87% | 1.024,00 |
| 17.10.2024 | 34,06 | 34,90 | 34,06 | 34,65 | 1,17% | 2.415,00 |
| 16.10.2024 | 33,88 | 34,25 | 33,80 | 34,25 | -1,07% | 820,00 |
| 15.10.2024 | 34,23 | 34,81 | 34,01 | 34,62 | 1,10% | - |
| 14.10.2024 | 34,02 | 34,24 | 33,69 | 34,24 | 1,00% | 1.580,00 |
| 11.10.2024 | 33,76 | 34,14 | 33,19 | 33,90 | 1,21% | 4.799,00 |
| 10.10.2024 | 33,34 | 33,58 | 33,03 | 33,50 | 0,34% | 4.056,00 |
| 09.10.2024 | 32,97 | 33,60 | 32,72 | 33,38 | 2,02% | 1.513,00 |
| 08.10.2024 | 32,58 | 32,99 | 31,48 | 32,72 | 0,06% | 5.079,00 |
| 07.10.2024 | 32,63 | 32,88 | 32,43 | 32,70 | -0,15% | 3.829,00 |
| 04.10.2024 | 32,46 | 32,86 | 32,17 | 32,75 | 2,86% | 3.230,00 |
| 03.10.2024 | 31,74 | 32,06 | 31,74 | 31,84 | -0,41% | 177,00 |
| 02.10.2024 | 31,49 | 32,00 | 31,20 | 31,97 | 2,96% | 2.142,00 |
| 01.10.2024 | 31,97 | 31,97 | 30,88 | 31,05 | -3,75% | 5.853,00 |
| 30.09.2024 | 31,86 | 32,26 | 31,42 | 32,26 | 0,69% | 550,00 |
| 27.09.2024 | 33,00 | 33,14 | 31,58 | 32,04 | -2,61% | 2.215,00 |
| 26.09.2024 | 32,40 | 32,90 | 32,37 | 32,90 | 1,64% | 2.095,00 |
| 25.09.2024 | 31,76 | 32,45 | 31,30 | 32,37 | 1,16% | 7.660,00 |
| 24.09.2024 | 31,61 | 32,00 | 31,61 | 32,00 | 1,27% | 1.429,00 |
| 23.09.2024 | 31,37 | 31,60 | 31,17 | 31,60 | 2,23% | 1.941,00 |
| 20.09.2024 | 31,05 | 31,24 | 30,91 | 30,91 | -1,69% | 1.077,00 |
| 19.09.2024 | 31,35 | 31,71 | 31,22 | 31,44 | 0,79% | 1.371,00 |
| 18.09.2024 | 31,16 | 31,35 | 30,79 | 31,20 | 0,56% | 1.961,00 |
| 17.09.2024 | 30,51 | 31,31 | 30,25 | 31,02 | 2,87% | 1.147,00 |
| 16.09.2024 | 29,88 | 30,33 | 29,65 | 30,16 | 0,22% | 3.461,00 |
| 13.09.2024 | 30,04 | 30,18 | 29,55 | 30,09 | 0,38% | 5.642,00 |
| 12.09.2024 | 30,49 | 30,49 | 29,82 | 29,98 | 0,35% | 1.779,00 |
| 11.09.2024 | 30,07 | 30,20 | 29,75 | 29,87 | -1,87% | 2.476,00 |
| 10.09.2024 | 31,03 | 31,10 | 30,33 | 30,44 | -1,71% | 1.365,00 |
| 09.09.2024 | 30,77 | 31,40 | 30,56 | 30,97 | 0,36% | 3.381,00 |
| 06.09.2024 | 31,11 | 31,21 | 30,60 | 30,86 | -1,06% | 4.182,00 |
| 05.09.2024 | 31,91 | 32,02 | 31,13 | 31,19 | -2,10% | 2.937,00 |
| 04.09.2024 | 32,04 | 32,10 | 31,68 | 31,86 | -0,98% | 2.146,00 |
| 03.09.2024 | 32,51 | 32,94 | 32,16 | 32,18 | -1,02% | 2.417,00 |
| 02.09.2024 | 32,58 | 33,10 | 32,51 | 32,51 | -0,37% | 2.033,00 |
| 30.08.2024 | 31,90 | 32,63 | 31,90 | 32,63 | 2,02% | 1.956,00 |
| 29.08.2024 | 30,29 | 33,25 | 30,01 | 31,98 | 2,09% | 5.925,00 |
| 28.08.2024 | 31,97 | 32,14 | 31,33 | 31,33 | -1,56% | 1.962,00 |
| 27.08.2024 | 32,00 | 32,00 | 31,51 | 31,82 | 0,00% | 1.660,00 |
| 26.08.2024 | 31,70 | 32,53 | 31,70 | 31,82 | -0,42% | 8.370,00 |
| 23.08.2024 | 31,43 | 32,08 | 31,42 | 31,96 | 0,60% | 1.470,00 |
| 22.08.2024 | 31,63 | 32,03 | 31,55 | 31,77 | 0,97% | 2.250,00 |
| 21.08.2024 | 31,27 | 31,58 | 31,27 | 31,46 | 0,70% | 3.971,00 |
| 20.08.2024 | 31,28 | 31,53 | 31,18 | 31,24 | 0,08% | 1.963,00 |
| 19.08.2024 | 31,61 | 32,33 | 31,11 | 31,22 | -4,35% | 5.193,00 |
| 16.08.2024 | 32,18 | 32,64 | 31,77 | 32,64 | 1,18% | 6.279,00 |
| 15.08.2024 | 31,28 | 32,33 | 31,28 | 32,26 | 2,33% | 9.081,00 |
| 14.08.2024 | 31,80 | 31,80 | 31,28 | 31,52 | 0,16% | 1.961,00 |
| 13.08.2024 | 30,89 | 31,48 | 30,89 | 31,47 | 1,81% | 1.615,00 |
| 12.08.2024 | 30,88 | 31,24 | 30,54 | 30,91 | 0,72% | 2.012,00 |
| 09.08.2024 | 30,40 | 30,79 | 30,10 | 30,69 | 1,67% | 2.492,00 |
| 08.08.2024 | 29,35 | 30,19 | 28,93 | 30,19 | 1,41% | 5.424,00 |
| 07.08.2024 | 30,14 | 30,71 | 29,73 | 29,77 | -1,94% | 2.125,00 |
| 06.08.2024 | 30,32 | 30,80 | 29,97 | 30,36 | 1,42% | 3.799,00 |
| 05.08.2024 | 30,22 | 30,22 | 26,53 | 29,93 | -3,03% | 15.317,00 |
| 02.08.2024 | 32,54 | 32,54 | 30,72 | 30,87 | -5,32% | 5.242,00 |
| 01.08.2024 | 33,50 | 33,57 | 32,60 | 32,60 | -2,40% | 8.635,00 |
| 31.07.2024 | 33,11 | 33,40 | 33,01 | 33,40 | 0,98% | 3.486,00 |
| 30.07.2024 | 33,22 | 33,58 | 32,90 | 33,08 | -0,27% | 4.055,00 |
| 29.07.2024 | 33,43 | 33,70 | 33,10 | 33,17 | -1,16% | 2.656,00 |
| 26.07.2024 | 33,80 | 33,97 | 33,16 | 33,56 | 0,15% | 5.716,00 |
| 25.07.2024 | 34,76 | 35,02 | 33,51 | 33,51 | -4,00% | 5.108,00 |
| 24.07.2024 | 34,85 | 35,01 | 34,13 | 34,90 | 0,03% | 2.717,00 |
| 23.07.2024 | 34,71 | 35,05 | 34,45 | 34,89 | 0,09% | 2.771,00 |
| 22.07.2024 | 33,97 | 34,86 | 33,97 | 34,86 | 2,51% | 6.968,00 |
| 19.07.2024 | 34,26 | 34,35 | 33,92 | 34,01 | -1,21% | 2.261,00 |
| 18.07.2024 | 34,79 | 35,12 | 34,42 | 34,42 | -1,60% | 3.810,00 |
| 17.07.2024 | 34,95 | 35,10 | 34,40 | 34,98 | 0,62% | 9.218,00 |
| 16.07.2024 | 34,30 | 34,77 | 34,02 | 34,77 | 1,97% | 3.056,00 |
| 15.07.2024 | 33,80 | 34,10 | 33,50 | 34,10 | 0,95% | 6.819,00 |
| 12.07.2024 | 33,10 | 33,78 | 33,10 | 33,78 | 1,27% | 2.927,00 |
| 11.07.2024 | 33,21 | 33,47 | 32,99 | 33,35 | 0,15% | 2.615,00 |
| 10.07.2024 | 32,56 | 33,30 | 32,56 | 33,30 | 1,52% | 5.160,00 |
| 09.07.2024 | 32,50 | 32,86 | 32,50 | 32,80 | 0,61% | 2.050,00 |
| 08.07.2024 | 31,78 | 32,60 | 31,76 | 32,60 | 1,88% | 3.199,00 |
| 05.07.2024 | 32,11 | 32,60 | 31,80 | 32,00 | -1,34% | 2.125,00 |
| 04.07.2024 | 32,44 | 32,60 | 32,11 | 32,44 | 0,23% | 1.538,00 |
| 03.07.2024 | 32,13 | 32,43 | 32,07 | 32,36 | 0,75% | 3.739,00 |
| 02.07.2024 | 32,74 | 32,74 | 32,06 | 32,12 | -1,03% | 3.710,00 |
| 01.07.2024 | 32,46 | 32,95 | 32,42 | 32,46 | -0,57% | 4.982,00 |
| 28.06.2024 | 32,36 | 33,00 | 32,36 | 32,64 | 0,46% | 5.617,00 |
| 27.06.2024 | 32,88 | 32,91 | 32,43 | 32,49 | -1,17% | 2.318,00 |
| 26.06.2024 | 33,82 | 33,91 | 32,64 | 32,88 | -2,85% | 2.629,00 |
| 25.06.2024 | 33,60 | 34,02 | 33,60 | 33,84 | -0,04% | 4.581,00 |
| 24.06.2024 | 33,82 | 34,21 | 33,77 | 33,86 | -0,47% | 2.508,00 |
| 21.06.2024 | 33,60 | 34,15 | 33,60 | 34,02 | 0,59% | 3.279,00 |
| 20.06.2024 | 34,49 | 35,00 | 33,67 | 33,82 | -1,86% | 4.143,00 |
| 19.06.2024 | 34,50 | 34,50 | 33,87 | 34,46 | 0,97% | 8.058,00 |