19,173€
-0,17%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 19,28 | 19,68 | 18,94 | 19,21 | -1,16% | 10.603,00 |
| 01.07.2026 | 19,20 | 19,64 | 19,02 | 19,43 | 1,41% | 7.448,00 |
| 30.06.2026 | 19,86 | 19,99 | 19,16 | 19,16 | -3,72% | 3.464,00 |
| 29.06.2026 | 20,07 | 20,36 | 19,67 | 19,90 | -0,48% | 12.363,00 |
| 26.06.2026 | 20,16 | 20,27 | 19,76 | 20,00 | -1,55% | 7.907,00 |
| 25.06.2026 | 20,57 | 20,74 | 19,90 | 20,31 | -0,29% | 7.983,00 |
| 24.06.2026 | 20,81 | 21,19 | 20,14 | 20,37 | -1,93% | 12.805,00 |
| 23.06.2026 | 20,49 | 21,01 | 20,20 | 20,77 | 0,83% | 6.993,00 |
| 22.06.2026 | 21,16 | 21,24 | 20,12 | 20,60 | -4,36% | 12.991,00 |
| 19.06.2026 | 20,51 | 21,74 | 20,01 | 21,54 | 5,23% | 3.333,00 |
| 18.06.2026 | 20,22 | 20,67 | 19,93 | 20,47 | 1,49% | 9.711,00 |
| 17.06.2026 | 20,68 | 20,99 | 20,04 | 20,17 | -3,26% | 11.346,00 |
| 16.06.2026 | 21,13 | 21,37 | 20,72 | 20,85 | -2,11% | 13.636,00 |
| 15.06.2026 | 22,04 | 22,22 | 21,30 | 21,30 | -1,62% | 11.586,00 |
| 12.06.2026 | 21,49 | 21,86 | 20,74 | 21,65 | 1,74% | 12.438,00 |
| 11.06.2026 | 21,28 | 21,66 | 21,05 | 21,28 | -0,56% | 24.247,00 |
| 10.06.2026 | 21,17 | 21,68 | 20,87 | 21,40 | 0,23% | 5.062,00 |
| 09.06.2026 | 21,88 | 22,40 | 20,83 | 21,35 | -2,29% | 5.015,00 |
| 08.06.2026 | 22,01 | 22,20 | 21,45 | 21,85 | -1,67% | 13.266,00 |
| 05.06.2026 | 22,68 | 22,69 | 21,68 | 22,22 | -1,77% | 12.559,00 |
| 04.06.2026 | 22,79 | 22,92 | 21,91 | 22,62 | 0,13% | 22.229,00 |
| 03.06.2026 | 23,44 | 23,59 | 22,29 | 22,59 | -3,67% | 41.274,00 |
| 02.06.2026 | 25,21 | 25,70 | 23,41 | 23,45 | -6,98% | 45.209,00 |
| 01.06.2026 | 23,38 | 25,42 | 23,38 | 25,21 | 8,38% | 81.071,00 |
| 29.05.2026 | 22,31 | 24,15 | 22,31 | 23,26 | 9,92% | 40.783,00 |
| 28.05.2026 | 21,75 | 22,87 | 21,16 | 21,16 | -3,25% | 22.587,00 |
| 27.05.2026 | 21,16 | 21,87 | 20,68 | 21,87 | 4,19% | 19.424,00 |
| 26.05.2026 | 21,90 | 22,23 | 20,83 | 20,99 | -2,55% | 32.681,00 |
| 25.05.2026 | 21,77 | 21,98 | 21,12 | 21,54 | -1,01% | 19.833,00 |
| 22.05.2026 | 18,88 | 22,04 | 18,88 | 21,76 | 15,13% | 86.268,00 |
| 21.05.2026 | 18,21 | 18,90 | 18,03 | 18,90 | 4,13% | 13.939,00 |
| 20.05.2026 | 17,97 | 18,41 | 17,96 | 18,15 | 0,47% | 9.613,00 |
| 19.05.2026 | 18,00 | 18,11 | 17,64 | 18,07 | 1,69% | 12.046,00 |
| 18.05.2026 | 17,75 | 18,11 | 17,75 | 17,77 | -1,72% | 6.400,00 |
| 15.05.2026 | 17,89 | 18,11 | 17,70 | 18,08 | 0,81% | 9.445,00 |
| 14.05.2026 | 18,36 | 18,38 | 17,93 | 17,93 | -2,16% | 8.541,00 |
| 13.05.2026 | 18,16 | 18,54 | 18,05 | 18,33 | 2,35% | 10.002,00 |
| 12.05.2026 | 18,37 | 18,55 | 17,83 | 17,91 | -3,01% | 11.471,00 |
| 11.05.2026 | 19,29 | 19,38 | 18,26 | 18,46 | -3,85% | 54.855,00 |
| 08.05.2026 | 17,92 | 19,20 | 17,85 | 19,20 | 6,64% | 17.085,00 |
| 07.05.2026 | 18,34 | 18,40 | 17,79 | 18,01 | -1,48% | 69.882,00 |
| 06.05.2026 | 18,19 | 18,36 | 17,95 | 18,28 | 0,61% | 41.542,00 |
| 05.05.2026 | 17,96 | 18,35 | 17,46 | 18,17 | 1,94% | 16.701,00 |
| 04.05.2026 | 17,85 | 18,07 | 17,60 | 17,82 | 0,14% | 12.044,00 |
| 30.04.2026 | 17,30 | 17,80 | 17,11 | 17,80 | 2,74% | 78.108,00 |
| 29.04.2026 | 16,91 | 17,70 | 16,76 | 17,32 | 2,15% | 16.771,00 |
| 28.04.2026 | 16,97 | 17,10 | 16,73 | 16,96 | 0,89% | 9.377,00 |
| 27.04.2026 | 17,00 | 17,05 | 16,67 | 16,81 | 0,03% | 7.920,00 |
| 24.04.2026 | 17,40 | 17,40 | 16,80 | 16,80 | -2,83% | 10.797,00 |
| 23.04.2026 | 17,29 | 17,56 | 17,00 | 17,29 | -1,43% | 5.167,00 |
| 22.04.2026 | 18,01 | 18,29 | 17,48 | 17,54 | -2,80% | 12.433,00 |
| 21.04.2026 | 16,82 | 18,24 | 16,60 | 18,05 | 8,25% | 55.563,00 |
| 20.04.2026 | 16,89 | 16,96 | 16,67 | 16,67 | -1,07% | 10.647,00 |
| 17.04.2026 | 16,84 | 16,92 | 16,69 | 16,85 | 0,36% | 10.664,00 |
| 16.04.2026 | 16,47 | 16,84 | 16,37 | 16,79 | 3,01% | 18.287,00 |
| 15.04.2026 | 16,17 | 16,37 | 16,01 | 16,30 | 1,02% | 10.902,00 |
| 14.04.2026 | 16,13 | 16,24 | 15,75 | 16,14 | -0,83% | 19.921,00 |
| 13.04.2026 | 15,62 | 16,50 | 15,51 | 16,27 | 4,43% | 21.453,00 |
| 10.04.2026 | 15,80 | 16,00 | 15,46 | 15,58 | -1,27% | 8.922,00 |
| 09.04.2026 | 16,09 | 16,32 | 15,55 | 15,78 | -1,99% | 12.521,00 |
| 08.04.2026 | 16,36 | 16,59 | 15,87 | 16,10 | 0,03% | 16.337,00 |
| 07.04.2026 | 16,54 | 16,66 | 16,05 | 16,10 | -3,98% | 17.571,00 |
| 02.04.2026 | 16,10 | 16,76 | 16,05 | 16,76 | 2,76% | 5.752,00 |
| 01.04.2026 | 16,60 | 16,96 | 16,06 | 16,31 | -2,04% | 8.827,00 |
| 31.03.2026 | 16,82 | 16,83 | 16,24 | 16,65 | 0,39% | 3.546,00 |
| 30.03.2026 | 17,00 | 17,12 | 16,50 | 16,59 | -1,29% | 11.214,00 |
| 27.03.2026 | 16,81 | 16,88 | 16,46 | 16,80 | 0,11% | 10.552,00 |
| 26.03.2026 | 16,84 | 17,42 | 16,66 | 16,79 | -0,76% | 10.388,00 |
| 25.03.2026 | 16,31 | 17,33 | 16,31 | 16,91 | 3,35% | 12.727,00 |
| 24.03.2026 | 16,07 | 16,37 | 15,71 | 16,37 | 2,65% | 6.418,00 |
| 23.03.2026 | 15,89 | 16,10 | 15,55 | 15,94 | 0,67% | 12.072,00 |
| 20.03.2026 | 15,98 | 16,13 | 15,74 | 15,84 | -1,07% | 8.298,00 |
| 19.03.2026 | 15,99 | 16,40 | 15,77 | 16,01 | 0,31% | 12.811,00 |
| 18.03.2026 | 16,42 | 16,49 | 15,90 | 15,96 | -2,12% | 17.737,00 |
| 17.03.2026 | 16,11 | 16,43 | 16,11 | 16,31 | 0,26% | 1.929,00 |
| 16.03.2026 | 16,68 | 16,70 | 16,07 | 16,26 | -1,67% | 19.044,00 |
| 13.03.2026 | 16,57 | 16,62 | 16,24 | 16,54 | 0,85% | 14.663,00 |
| 12.03.2026 | 15,90 | 16,60 | 15,85 | 16,40 | 2,59% | 30.857,00 |
| 11.03.2026 | 16,08 | 16,30 | 15,84 | 15,99 | -1,58% | 8.712,00 |
| 10.03.2026 | 16,50 | 16,53 | 15,98 | 16,24 | -0,71% | 21.445,00 |
| 09.03.2026 | 16,61 | 16,79 | 16,08 | 16,36 | -1,93% | 22.180,00 |
| 06.03.2026 | 16,79 | 16,89 | 16,38 | 16,68 | -0,16% | 12.741,00 |
| 05.03.2026 | 16,41 | 16,83 | 16,39 | 16,71 | 1,68% | 17.952,00 |
| 04.03.2026 | 16,36 | 16,48 | 16,10 | 16,43 | 0,64% | 18.626,00 |
| 03.03.2026 | 15,99 | 16,40 | 15,68 | 16,33 | 2,23% | 17.180,00 |
| 02.03.2026 | 16,15 | 16,18 | 15,90 | 15,97 | -0,65% | 17.280,00 |
| 27.02.2026 | 16,07 | 16,12 | 15,72 | 16,07 | 0,95% | 12.296,00 |
| 26.02.2026 | 15,43 | 16,23 | 15,28 | 15,92 | 3,08% | 31.818,00 |
| 25.02.2026 | 15,10 | 16,10 | 14,51 | 15,45 | 0,14% | 106.727,00 |
| 24.02.2026 | 15,71 | 15,95 | 15,30 | 15,42 | -0,10% | 31.851,00 |
| 23.02.2026 | 15,58 | 15,88 | 15,38 | 15,44 | -1,72% | 13.836,00 |
| 20.02.2026 | 15,58 | 16,04 | 15,41 | 15,71 | 0,77% | 20.727,00 |
| 19.02.2026 | 15,51 | 15,73 | 15,50 | 15,59 | -0,46% | 18.947,00 |
| 18.02.2026 | 15,75 | 15,87 | 15,43 | 15,66 | 0,14% | 13.228,00 |
| 17.02.2026 | 16,02 | 16,37 | 15,64 | 15,64 | -3,81% | 44.753,00 |
| 16.02.2026 | 16,33 | 16,70 | 16,26 | 16,26 | -0,55% | 8.383,00 |
| 13.02.2026 | 15,98 | 16,61 | 15,83 | 16,35 | 2,64% | 20.184,00 |
| 12.02.2026 | 16,63 | 16,72 | 15,42 | 15,93 | -3,72% | 50.445,00 |
| 11.02.2026 | 16,79 | 16,98 | 16,47 | 16,55 | -1,54% | 22.717,00 |
| 10.02.2026 | 16,21 | 17,14 | 16,21 | 16,80 | 2,73% | 14.320,00 |