25,153€
-2,26%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 25,84 | 25,84 | 25,52 | 25,74 | 0,47% | 3.819,00 |
| 01.04.2025 | 25,68 | 26,00 | 25,51 | 25,62 | 0,22% | 10.248,00 |
| 31.03.2025 | 25,62 | 25,87 | 25,34 | 25,56 | -0,56% | 4.876,00 |
| 28.03.2025 | 26,51 | 26,92 | 25,71 | 25,71 | -2,48% | 3.314,00 |
| 27.03.2025 | 26,68 | 26,81 | 26,27 | 26,36 | -0,94% | 1.962,00 |
| 26.03.2025 | 26,60 | 26,84 | 26,54 | 26,61 | 0,08% | 4.667,00 |
| 25.03.2025 | 26,85 | 26,96 | 26,57 | 26,59 | -0,60% | 3.871,00 |
| 24.03.2025 | 26,59 | 27,14 | 26,51 | 26,75 | 1,77% | 5.611,00 |
| 21.03.2025 | 26,33 | 26,72 | 25,92 | 26,29 | -0,27% | 6.182,00 |
| 20.03.2025 | 26,42 | 26,73 | 26,16 | 26,36 | 0,51% | 2.341,00 |
| 19.03.2025 | 26,33 | 26,60 | 26,22 | 26,22 | 0,21% | 3.132,00 |
| 18.03.2025 | 26,46 | 26,56 | 26,15 | 26,17 | -1,36% | 4.114,00 |
| 17.03.2025 | 26,03 | 26,56 | 25,89 | 26,53 | 2,10% | 5.745,00 |
| 14.03.2025 | 25,99 | 26,44 | 25,74 | 25,98 | 1,21% | 5.204,00 |
| 13.03.2025 | 26,70 | 26,70 | 25,53 | 25,67 | -1,97% | 10.499,00 |
| 12.03.2025 | 26,10 | 26,50 | 25,58 | 26,19 | -0,30% | 10.831,00 |
| 11.03.2025 | 27,73 | 27,97 | 26,16 | 26,27 | -5,28% | 7.689,00 |
| 10.03.2025 | 28,20 | 28,27 | 27,50 | 27,73 | -1,11% | 11.310,00 |
| 07.03.2025 | 27,51 | 28,16 | 27,40 | 28,04 | 1,80% | 15.349,00 |
| 06.03.2025 | 27,17 | 27,79 | 26,33 | 27,55 | -0,13% | 16.320,00 |
| 05.03.2025 | 27,76 | 28,88 | 27,17 | 27,58 | 0,27% | 5.599,00 |
| 04.03.2025 | 28,60 | 28,90 | 27,51 | 27,51 | -3,93% | 10.919,00 |
| 03.03.2025 | 29,48 | 29,80 | 28,63 | 28,63 | -2,27% | 15.744,00 |
| 28.02.2025 | 30,85 | 31,17 | 28,79 | 29,30 | -8,68% | 13.006,00 |
| 27.02.2025 | 32,52 | 32,52 | 32,08 | 32,08 | -0,11% | 2.265,00 |
| 26.02.2025 | 32,73 | 33,46 | 32,07 | 32,12 | -1,18% | 4.921,00 |
| 25.02.2025 | 32,51 | 33,27 | 32,50 | 32,50 | -2,94% | 1.822,00 |
| 24.02.2025 | 32,96 | 33,60 | 32,50 | 33,49 | 1,27% | 4.636,00 |
| 21.02.2025 | 32,06 | 33,32 | 32,06 | 33,07 | 0,26% | 1.843,00 |
| 20.02.2025 | 32,77 | 33,45 | 32,77 | 32,98 | -1,33% | 4.979,00 |
| 19.02.2025 | 32,57 | 33,43 | 32,47 | 33,43 | 2,94% | 3.466,00 |
| 18.02.2025 | 32,40 | 32,47 | 31,81 | 32,47 | 2,09% | 4.628,00 |
| 17.02.2025 | 32,20 | 32,40 | 31,51 | 31,81 | -0,67% | 2.610,00 |
| 14.02.2025 | 31,70 | 32,15 | 31,51 | 32,02 | 0,90% | 2.790,00 |
| 13.02.2025 | 31,89 | 32,00 | 31,50 | 31,74 | -0,13% | 6.217,00 |
| 12.02.2025 | 31,51 | 32,08 | 31,50 | 31,78 | -0,44% | 1.835,00 |
| 11.02.2025 | 31,93 | 32,40 | 31,21 | 31,92 | -0,27% | 5.494,00 |
| 10.02.2025 | 31,21 | 32,00 | 31,21 | 32,00 | 2,35% | 1.522,00 |
| 07.02.2025 | 31,62 | 31,76 | 31,21 | 31,27 | 0,03% | 1.604,00 |
| 06.02.2025 | 31,26 | 31,63 | 31,13 | 31,26 | 0,30% | 3.841,00 |
| 05.02.2025 | 30,95 | 31,16 | 30,64 | 31,16 | 0,84% | 887,00 |
| 04.02.2025 | 30,88 | 31,21 | 30,66 | 30,90 | -1,42% | 1.647,00 |
| 03.02.2025 | 31,42 | 31,79 | 30,55 | 31,35 | -0,49% | 4.507,00 |
| 31.01.2025 | 31,48 | 32,12 | 31,31 | 31,50 | 0,10% | 2.751,00 |
| 30.01.2025 | 31,33 | 31,62 | 31,10 | 31,47 | 0,61% | 3.873,00 |
| 29.01.2025 | 31,52 | 31,76 | 31,28 | 31,28 | -0,43% | 1.180,00 |
| 28.01.2025 | 31,66 | 32,00 | 31,16 | 31,42 | -0,90% | 3.731,00 |
| 27.01.2025 | 31,01 | 31,70 | 30,23 | 31,70 | 1,68% | 7.168,00 |
| 24.01.2025 | 32,06 | 32,06 | 31,11 | 31,18 | -2,40% | 2.370,00 |
| 23.01.2025 | 31,66 | 32,09 | 31,66 | 31,94 | 0,68% | 9.635,00 |
| 22.01.2025 | 31,54 | 32,07 | 31,48 | 31,73 | 0,40% | 4.210,00 |
| 21.01.2025 | 31,78 | 31,78 | 31,12 | 31,60 | 0,00% | 2.529,00 |
| 20.01.2025 | 31,71 | 32,49 | 31,39 | 31,60 | -0,71% | 6.485,00 |
| 17.01.2025 | 31,33 | 32,12 | 31,33 | 31,83 | 0,58% | 1.053,00 |
| 16.01.2025 | 31,91 | 32,20 | 31,56 | 31,64 | -1,13% | 3.203,00 |
| 15.01.2025 | 32,23 | 32,41 | 31,61 | 32,00 | 1,39% | 1.274,00 |
| 14.01.2025 | 31,84 | 32,11 | 31,56 | 31,56 | -1,59% | 2.961,00 |
| 13.01.2025 | 32,61 | 32,65 | 31,93 | 32,07 | -1,11% | 4.717,00 |
| 10.01.2025 | 32,00 | 32,90 | 32,00 | 32,43 | 1,33% | 5.986,00 |
| 09.01.2025 | 32,32 | 32,84 | 32,01 | 32,01 | -0,87% | 5.187,00 |
| 08.01.2025 | 32,42 | 32,79 | 32,14 | 32,29 | -1,03% | 2.124,00 |
| 07.01.2025 | 32,72 | 33,13 | 32,28 | 32,62 | 0,37% | 3.106,00 |
| 06.01.2025 | 32,01 | 32,86 | 31,91 | 32,50 | 1,40% | 3.584,00 |
| 03.01.2025 | 31,81 | 32,05 | 31,51 | 32,05 | 1,28% | 3.779,00 |
| 02.01.2025 | 31,38 | 32,02 | 31,34 | 31,65 | -0,44% | 3.837,00 |
| 30.12.2024 | 31,57 | 32,00 | 31,19 | 31,79 | -0,06% | 5.465,00 |
| 27.12.2024 | 31,92 | 32,24 | 31,60 | 31,81 | -0,06% | 2.848,00 |
| 23.12.2024 | 31,51 | 31,98 | 31,40 | 31,83 | 1,26% | 5.186,00 |
| 20.12.2024 | 31,43 | 31,79 | 30,83 | 31,43 | 0,03% | 2.428,00 |
| 19.12.2024 | 31,49 | 31,74 | 31,14 | 31,42 | -1,16% | 3.710,00 |
| 18.12.2024 | 32,25 | 32,52 | 31,75 | 31,79 | -1,20% | 8.221,00 |
| 17.12.2024 | 32,34 | 32,60 | 32,00 | 32,18 | -1,29% | 2.519,00 |
| 16.12.2024 | 32,73 | 33,18 | 32,58 | 32,60 | -0,66% | 6.728,00 |
| 13.12.2024 | 33,32 | 33,89 | 32,81 | 32,81 | -1,14% | 10.288,00 |
| 12.12.2024 | 33,23 | 33,39 | 32,95 | 33,19 | 1,17% | 3.386,00 |
| 11.12.2024 | 32,76 | 33,36 | 32,74 | 32,81 | -1,35% | 4.873,00 |
| 10.12.2024 | 34,69 | 34,69 | 33,26 | 33,26 | -3,86% | 4.348,00 |
| 09.12.2024 | 34,48 | 34,73 | 34,00 | 34,59 | 1,24% | 4.946,00 |
| 06.12.2024 | 33,97 | 34,36 | 33,91 | 34,17 | 0,00% | 5.337,00 |
| 05.12.2024 | 34,76 | 34,85 | 34,12 | 34,17 | -1,23% | 7.959,00 |
| 04.12.2024 | 35,19 | 35,19 | 34,34 | 34,59 | -1,44% | 4.692,00 |
| 03.12.2024 | 34,65 | 35,12 | 34,46 | 35,10 | 0,92% | 5.927,00 |
| 02.12.2024 | 33,70 | 34,93 | 33,57 | 34,78 | 3,62% | 7.889,00 |
| 29.11.2024 | 32,71 | 33,91 | 32,59 | 33,56 | 0,80% | 2.259,00 |
| 28.11.2024 | 33,07 | 33,30 | 32,85 | 33,30 | 1,08% | 6.825,00 |
| 27.11.2024 | 34,68 | 34,73 | 31,90 | 32,94 | -11,48% | 10.818,00 |
| 26.11.2024 | 37,52 | 37,84 | 37,11 | 37,21 | -0,71% | 10.457,00 |
| 25.11.2024 | 36,49 | 37,77 | 36,49 | 37,48 | 2,21% | 4.803,00 |
| 22.11.2024 | 36,14 | 37,00 | 35,91 | 36,67 | 1,42% | 4.736,00 |
| 21.11.2024 | 35,00 | 36,15 | 34,05 | 36,15 | 4,30% | 4.822,00 |
| 20.11.2024 | 35,09 | 35,20 | 34,66 | 34,66 | -0,53% | 2.675,00 |
| 19.11.2024 | 35,63 | 35,69 | 34,79 | 34,85 | -2,09% | 1.137,00 |
| 18.11.2024 | 34,69 | 35,59 | 34,68 | 35,59 | 1,95% | 2.824,00 |
| 15.11.2024 | 34,61 | 34,91 | 34,09 | 34,91 | -0,11% | 5.063,00 |
| 14.11.2024 | 35,03 | 35,22 | 34,68 | 34,95 | -0,19% | 3.593,00 |
| 13.11.2024 | 34,69 | 35,25 | 34,67 | 35,02 | -0,27% | 4.033,00 |
| 12.11.2024 | 35,30 | 35,71 | 35,02 | 35,11 | -0,71% | 7.897,00 |
| 11.11.2024 | 34,57 | 36,00 | 34,25 | 35,36 | 2,49% | 9.201,00 |
| 08.11.2024 | 34,48 | 34,93 | 34,38 | 34,50 | -0,63% | 4.388,00 |
| 07.11.2024 | 34,53 | 34,76 | 34,15 | 34,72 | 1,46% | 2.286,00 |