22,775€
0,42%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 22,73 | 23,04 | 22,73 | 22,76 | 0,35% | - |
| 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 |
| 15.08.2025 | 23,15 | 23,60 | 22,69 | 22,85 | -0,52% | 4.556,00 |
| 14.08.2025 | 23,08 | 23,54 | 22,76 | 22,97 | -0,99% | 4.167,00 |
| 13.08.2025 | 22,68 | 23,33 | 21,94 | 23,20 | 2,32% | 3.362,00 |
| 12.08.2025 | 22,14 | 22,84 | 21,86 | 22,68 | 1,36% | 5.583,00 |
| 11.08.2025 | 22,51 | 22,69 | 22,19 | 22,37 | -0,04% | 2.505,00 |
| 08.08.2025 | 21,68 | 22,45 | 21,65 | 22,38 | 3,30% | 2.839,00 |
| 07.08.2025 | 21,32 | 21,86 | 21,32 | 21,67 | 0,18% | 1.713,00 |
| 06.08.2025 | 21,83 | 21,83 | 21,12 | 21,63 | -0,30% | 1.949,00 |
| 05.08.2025 | 21,75 | 21,80 | 21,45 | 21,69 | 1,43% | 4.165,00 |
| 04.08.2025 | 21,13 | 21,48 | 20,88 | 21,39 | 1,14% | 3.640,00 |
| 01.08.2025 | 21,77 | 21,77 | 20,83 | 21,15 | -2,96% | 5.213,00 |
| 31.07.2025 | 22,06 | 22,18 | 21,79 | 21,79 | -0,66% | 1.741,00 |
| 30.07.2025 | 22,35 | 22,43 | 21,68 | 21,94 | -1,53% | 3.256,00 |
| 29.07.2025 | 22,51 | 22,60 | 22,28 | 22,28 | -0,27% | 7.127,00 |
| 28.07.2025 | 22,07 | 22,35 | 21,86 | 22,34 | 2,10% | 6.695,00 |
| 25.07.2025 | 22,02 | 22,11 | 21,70 | 21,88 | 0,69% | 11.196,00 |
| 24.07.2025 | 22,03 | 22,10 | 21,73 | 21,73 | -1,79% | 2.867,00 |
| 23.07.2025 | 21,84 | 22,12 | 21,70 | 22,12 | 2,91% | 2.258,00 |
| 22.07.2025 | 21,15 | 21,57 | 21,06 | 21,50 | 0,49% | 2.938,00 |
| 21.07.2025 | 21,46 | 21,71 | 21,32 | 21,39 | -0,26% | 1.753,00 |
| 18.07.2025 | 21,36 | 21,45 | 21,06 | 21,45 | 1,37% | 3.693,00 |
| 17.07.2025 | 21,31 | 21,31 | 20,98 | 21,16 | 0,00% | 1.941,00 |
| 16.07.2025 | 21,22 | 21,25 | 20,82 | 21,16 | 0,02% | 5.781,00 |
| 15.07.2025 | 21,38 | 21,65 | 21,15 | 21,15 | -0,96% | 3.651,00 |
| 14.07.2025 | 21,60 | 21,77 | 21,15 | 21,36 | -2,11% | 3.008,00 |
| 11.07.2025 | 22,27 | 22,27 | 21,72 | 21,82 | -1,49% | 2.961,00 |
| 10.07.2025 | 21,89 | 22,48 | 21,64 | 22,15 | 1,05% | 2.051,00 |
| 09.07.2025 | 22,11 | 22,18 | 21,67 | 21,92 | -0,66% | 2.703,00 |
| 08.07.2025 | 21,52 | 22,14 | 21,52 | 22,06 | 1,64% | 1.948,00 |
| 07.07.2025 | 21,91 | 22,21 | 21,71 | 21,71 | -2,05% | 1.977,00 |
| 04.07.2025 | 22,03 | 22,20 | 21,51 | 22,16 | 0,43% | 1.150,00 |
| 03.07.2025 | 22,04 | 22,24 | 21,65 | 22,07 | 1,59% | 20.736,00 |
| 02.07.2025 | 21,53 | 21,98 | 21,48 | 21,72 | 0,49% | 1.894,00 |
| 01.07.2025 | 20,63 | 21,93 | 20,58 | 21,62 | 4,22% | 4.154,00 |
| 30.06.2025 | 21,30 | 21,36 | 20,74 | 20,74 | -1,17% | 2.371,00 |
| 27.06.2025 | 21,07 | 21,29 | 20,98 | 20,99 | -0,50% | 1.942,00 |
| 26.06.2025 | 21,13 | 21,14 | 20,76 | 21,09 | 0,29% | 2.096,00 |
| 25.06.2025 | 21,09 | 21,53 | 20,97 | 21,03 | 0,14% | 8.884,00 |
| 24.06.2025 | 20,91 | 21,14 | 20,77 | 21,00 | 2,34% | 3.554,00 |
| 23.06.2025 | 21,13 | 21,17 | 20,42 | 20,52 | -2,15% | 2.459,00 |
| 20.06.2025 | 20,91 | 21,26 | 20,84 | 20,97 | -1,55% | 2.130,00 |
| 19.06.2025 | 21,15 | 21,30 | 20,80 | 21,30 | 0,95% | 1.712,00 |
| 18.06.2025 | 21,23 | 21,33 | 21,10 | 21,10 | -0,57% | 5.451,00 |
| 17.06.2025 | 21,02 | 21,38 | 20,94 | 21,22 | -0,05% | 2.894,00 |
| 16.06.2025 | 20,83 | 21,23 | 20,69 | 21,23 | 2,63% | 1.797,00 |
| 13.06.2025 | 21,26 | 21,42 | 20,69 | 20,69 | -3,45% | 3.235,00 |
| 12.06.2025 | 21,59 | 21,75 | 21,23 | 21,43 | -0,92% | 2.374,00 |
| 11.06.2025 | 22,26 | 22,28 | 21,59 | 21,63 | -3,03% | 3.600,00 |
| 10.06.2025 | 22,10 | 22,44 | 21,94 | 22,30 | 0,70% | 7.363,00 |
| 09.06.2025 | 22,14 | 22,36 | 21,96 | 22,15 | 0,80% | 12.038,00 |
| 06.06.2025 | 21,76 | 22,20 | 21,35 | 21,97 | 0,83% | 28.798,00 |
| 05.06.2025 | 22,17 | 22,51 | 21,55 | 21,79 | -0,93% | 8.103,00 |
| 04.06.2025 | 22,23 | 22,50 | 22,00 | 22,00 | -1,52% | 4.719,00 |
| 03.06.2025 | 21,63 | 22,40 | 21,62 | 22,34 | 2,69% | 10.171,00 |
| 02.06.2025 | 21,80 | 21,81 | 21,46 | 21,75 | -1,36% | 10.257,00 |
| 30.05.2025 | 22,15 | 22,43 | 21,64 | 22,05 | -0,41% | 16.620,00 |
| 29.05.2025 | 22,71 | 22,80 | 21,00 | 22,14 | -9,23% | 30.977,00 |
| 28.05.2025 | 25,21 | 25,31 | 24,36 | 24,39 | -2,01% | 2.316,00 |
| 27.05.2025 | 24,60 | 25,30 | 24,60 | 24,89 | 1,18% | 4.952,00 |
| 26.05.2025 | 24,61 | 24,98 | 24,36 | 24,60 | 0,51% | 3.107,00 |
| 23.05.2025 | 25,28 | 25,43 | 24,13 | 24,48 | -3,93% | 3.124,00 |
| 22.05.2025 | 25,38 | 25,48 | 25,12 | 25,48 | -0,76% | 5.930,00 |
| 21.05.2025 | 25,63 | 25,67 | 25,09 | 25,67 | -0,17% | 4.062,00 |
| 20.05.2025 | 25,97 | 26,31 | 25,68 | 25,72 | -0,21% | 5.515,00 |
| 19.05.2025 | 25,92 | 25,94 | 25,37 | 25,77 | -1,75% | 2.144,00 |
| 16.05.2025 | 25,81 | 26,32 | 25,52 | 26,23 | 2,04% | 3.920,00 |