22,193€
1,01%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2025 | 22,04 | 22,44 | 21,96 | 22,20 | 1,05% | - |
| 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 |
| 15.05.2025 | 25,63 | 25,83 | 25,28 | 25,71 | 0,31% | 3.278,00 |
| 14.05.2025 | 25,60 | 26,12 | 25,41 | 25,63 | -0,72% | 2.515,00 |
| 13.05.2025 | 25,47 | 25,81 | 25,20 | 25,81 | 1,24% | 7.735,00 |
| 12.05.2025 | 24,15 | 26,00 | 23,87 | 25,50 | 8,19% | 8.000,00 |
| 09.05.2025 | 23,34 | 23,83 | 23,30 | 23,57 | -0,40% | 9.057,00 |
| 08.05.2025 | 22,87 | 23,72 | 22,63 | 23,66 | 4,32% | 5.577,00 |
| 07.05.2025 | 22,65 | 22,97 | 22,40 | 22,68 | 0,35% | 4.744,00 |
| 06.05.2025 | 23,04 | 23,10 | 22,59 | 22,60 | -2,54% | 6.137,00 |
| 05.05.2025 | 22,63 | 23,19 | 22,27 | 23,19 | 0,83% | 5.223,00 |
| 02.05.2025 | 22,53 | 23,00 | 22,53 | 23,00 | 3,00% | 7.301,00 |
| 30.04.2025 | 22,44 | 22,70 | 21,99 | 22,33 | -0,53% | 4.745,00 |
| 29.04.2025 | 22,43 | 22,47 | 21,98 | 22,45 | 1,10% | 2.610,00 |
| 28.04.2025 | 22,10 | 22,56 | 21,96 | 22,21 | 0,16% | 7.950,00 |
| 25.04.2025 | 22,53 | 23,00 | 22,06 | 22,17 | -0,18% | 3.302,00 |
| 24.04.2025 | 21,93 | 22,28 | 21,35 | 22,21 | 2,14% | 4.094,00 |
| 23.04.2025 | 22,13 | 22,52 | 21,50 | 21,75 | 2,76% | 12.186,00 |
| 22.04.2025 | 20,61 | 21,16 | 20,42 | 21,16 | 0,26% | 4.079,00 |
| 17.04.2025 | 20,88 | 21,11 | 20,25 | 21,11 | 2,60% | 8.201,00 |
| 16.04.2025 | 21,00 | 21,16 | 20,44 | 20,57 | -2,47% | 5.244,00 |
| 15.04.2025 | 21,24 | 21,45 | 20,87 | 21,09 | -1,15% | 6.328,00 |
| 14.04.2025 | 21,02 | 23,25 | 20,93 | 21,34 | 3,19% | 11.637,00 |
| 11.04.2025 | 20,77 | 21,36 | 19,74 | 20,68 | 1,75% | 9.876,00 |
| 10.04.2025 | 22,20 | 22,92 | 20,31 | 20,32 | -7,68% | 12.388,00 |
| 09.04.2025 | 19,57 | 22,03 | 19,10 | 22,01 | 11,00% | 17.698,00 |
| 08.04.2025 | 21,82 | 22,03 | 19,75 | 19,83 | -6,47% | 13.704,00 |
| 07.04.2025 | 20,01 | 21,66 | 19,02 | 21,20 | 3,31% | 25.230,00 |
| 04.04.2025 | 21,54 | 22,39 | 20,21 | 20,52 | -5,07% | 33.644,00 |
| 03.04.2025 | 25,40 | 25,40 | 20,72 | 21,62 | -16,01% | 26.354,00 |
| 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 |