HP Inc.
[WKN: A142VP | ISIN: US40434L1052]
Aktienkurse
23,768€ -1,40%
Echtzeit-Aktienkurs HP Inc.
Bid: Ask:

Aktienkurse zur HP Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
13.10.2025 22,22 23,57 22,22 23,57 7,38% 10.409,00
10.10.2025 23,46 23,47 21,95 21,95 -5,92% 8.010,00
09.10.2025 23,10 23,44 23,10 23,33 -0,11% 8.928,00
08.10.2025 22,95 23,40 22,75 23,36 2,98% 6.065,00
07.10.2025 22,63 22,98 22,47 22,68 -1,18% 1.856,00
06.10.2025 22,98 23,07 22,76 22,95 0,66% 2.009,00
03.10.2025 22,57 23,19 22,57 22,80 0,84% 5.879,00
02.10.2025 22,65 23,03 22,61 22,61 -0,31% 3.581,00
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