16,445€
1,48%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 16,43 | 16,49 | 16,42 | 16,44 | 1,45% | 404,00 |
| 09.03.2026 | 16,51 | 16,77 | 16,01 | 16,21 | -1,39% | 20.395,00 |
| 06.03.2026 | 16,70 | 16,84 | 16,33 | 16,43 | -1,38% | 12.413,00 |
| 05.03.2026 | 16,46 | 16,90 | 16,32 | 16,66 | 1,57% | 17.452,00 |
| 04.03.2026 | 16,36 | 16,53 | 16,05 | 16,41 | 0,10% | 18.626,00 |
| 03.03.2026 | 15,89 | 16,40 | 15,68 | 16,39 | 2,62% | 16.730,00 |
| 02.03.2026 | 15,90 | 16,24 | 15,88 | 15,97 | -0,37% | 16.780,00 |
| 27.02.2026 | 15,99 | 16,12 | 15,60 | 16,03 | 0,17% | 12.034,00 |
| 26.02.2026 | 15,36 | 16,26 | 15,28 | 16,00 | 3,66% | 31.788,00 |
| 25.02.2026 | 14,56 | 16,28 | 14,51 | 15,44 | 0,00% | 106.721,00 |
| 24.02.2026 | 15,71 | 15,98 | 15,29 | 15,44 | -0,49% | 29.851,00 |
| 23.02.2026 | 15,58 | 15,88 | 15,38 | 15,51 | -0,83% | 13.816,00 |
| 20.02.2026 | 15,63 | 16,04 | 15,39 | 15,64 | 0,35% | 20.690,00 |
| 19.02.2026 | 15,56 | 15,84 | 15,50 | 15,59 | -0,33% | 18.927,00 |
| 18.02.2026 | 15,75 | 15,87 | 15,44 | 15,64 | -0,92% | 13.128,00 |
| 17.02.2026 | 16,24 | 16,44 | 15,63 | 15,79 | -3,42% | 43.853,00 |
| 16.02.2026 | 16,26 | 16,85 | 16,26 | 16,35 | 0,63% | 4.721,00 |
| 13.02.2026 | 15,90 | 16,64 | 15,80 | 16,24 | 3,25% | 20.184,00 |
| 12.02.2026 | 16,71 | 16,71 | 15,40 | 15,73 | -4,75% | 49.045,00 |
| 11.02.2026 | 16,72 | 17,01 | 16,44 | 16,52 | -1,38% | 22.717,00 |
| 10.02.2026 | 16,29 | 17,15 | 16,21 | 16,75 | 2,43% | 14.320,00 |
| 09.02.2026 | 16,98 | 16,98 | 16,08 | 16,35 | -2,11% | 27.127,00 |
| 06.02.2026 | 16,23 | 16,83 | 16,15 | 16,70 | 3,28% | 14.020,00 |
| 05.02.2026 | 16,85 | 16,90 | 15,92 | 16,17 | -4,70% | 31.681,00 |
| 04.02.2026 | 16,17 | 17,39 | 16,05 | 16,97 | 5,51% | 9.487,00 |
| 03.02.2026 | 16,82 | 17,01 | 15,54 | 16,09 | -4,49% | 35.963,00 |
| 02.02.2026 | 16,55 | 16,92 | 16,16 | 16,84 | 3,50% | 9.129,00 |
| 30.01.2026 | 16,11 | 16,33 | 15,92 | 16,27 | 0,23% | 24.506,00 |
| 29.01.2026 | 15,95 | 16,42 | 15,83 | 16,24 | 1,72% | 19.539,00 |
| 28.01.2026 | 16,16 | 16,56 | 15,94 | 15,96 | -1,09% | 22.144,00 |
| 27.01.2026 | 16,45 | 16,53 | 16,03 | 16,14 | -1,81% | 20.347,00 |
| 26.01.2026 | 16,30 | 16,49 | 16,23 | 16,43 | 0,50% | 21.381,00 |
| 23.01.2026 | 17,00 | 17,07 | 16,29 | 16,35 | -4,10% | 17.442,00 |
| 22.01.2026 | 16,90 | 17,22 | 16,73 | 17,05 | 2,33% | 13.306,00 |
| 21.01.2026 | 16,84 | 17,05 | 16,47 | 16,66 | -1,02% | 22.508,00 |
| 20.01.2026 | 17,37 | 17,53 | 16,72 | 16,83 | -0,98% | 20.182,00 |
| 19.01.2026 | 17,69 | 17,71 | 16,50 | 17,00 | -4,72% | 9.539,00 |
| 16.01.2026 | 17,55 | 17,90 | 17,19 | 17,84 | 0,40% | 30.475,00 |
| 15.01.2026 | 17,95 | 18,05 | 17,74 | 17,77 | -1,87% | 14.796,00 |
| 14.01.2026 | 18,09 | 18,51 | 18,03 | 18,11 | 0,18% | 13.309,00 |
| 13.01.2026 | 18,25 | 18,32 | 17,76 | 18,08 | -0,56% | 14.149,00 |
| 12.01.2026 | 18,37 | 18,49 | 18,18 | 18,18 | -0,70% | 9.482,00 |
| 09.01.2026 | 18,35 | 18,56 | 18,02 | 18,31 | -0,14% | 22.183,00 |
| 08.01.2026 | 18,10 | 18,79 | 17,77 | 18,33 | 1,78% | 25.686,00 |
| 07.01.2026 | 19,05 | 19,10 | 17,92 | 18,01 | -5,60% | 37.983,00 |
| 06.01.2026 | 18,61 | 19,13 | 18,26 | 19,08 | 2,95% | 6.747,00 |
| 05.01.2026 | 19,05 | 19,05 | 18,50 | 18,54 | -1,59% | 16.596,00 |
| 02.01.2026 | 19,20 | 19,27 | 18,79 | 18,83 | -2,79% | 20.143,00 |
| 30.12.2025 | 19,33 | 19,50 | 18,89 | 19,38 | 0,46% | 4.742,00 |
| 29.12.2025 | 19,76 | 19,90 | 19,28 | 19,29 | -0,89% | 15.051,00 |
| 23.12.2025 | 19,70 | 19,86 | 19,41 | 19,46 | -1,36% | 6.589,00 |
| 22.12.2025 | 19,84 | 20,22 | 19,67 | 19,73 | -0,04% | 12.474,00 |
| 19.12.2025 | 19,90 | 20,34 | 19,69 | 19,74 | -0,79% | 17.373,00 |
| 18.12.2025 | 20,74 | 20,96 | 19,59 | 19,89 | -4,64% | 25.737,00 |
| 17.12.2025 | 21,20 | 21,40 | 20,62 | 20,86 | -1,31% | 7.709,00 |
| 16.12.2025 | 20,73 | 21,15 | 20,62 | 21,14 | 0,97% | 5.899,00 |
| 15.12.2025 | 21,25 | 21,28 | 20,75 | 20,94 | -0,69% | 12.388,00 |
| 12.12.2025 | 21,67 | 21,77 | 21,06 | 21,08 | -2,27% | 2.623,00 |
| 11.12.2025 | 21,42 | 22,15 | 21,37 | 21,57 | -0,79% | 6.612,00 |
| 10.12.2025 | 21,82 | 22,05 | 21,55 | 21,74 | -0,26% | 9.759,00 |
| 09.12.2025 | 21,54 | 21,84 | 21,31 | 21,80 | 1,32% | 4.061,00 |
| 08.12.2025 | 22,30 | 22,31 | 21,41 | 21,52 | -3,09% | 3.798,00 |
| 05.12.2025 | 22,33 | 22,37 | 22,02 | 22,20 | -0,02% | 5.460,00 |
| 04.12.2025 | 21,64 | 22,24 | 21,42 | 22,21 | 3,06% | 4.083,00 |
| 03.12.2025 | 21,64 | 21,89 | 21,46 | 21,55 | -0,82% | 13.602,00 |
| 02.12.2025 | 20,99 | 21,92 | 20,92 | 21,72 | 2,99% | 5.953,00 |
| 01.12.2025 | 20,90 | 21,25 | 20,62 | 21,09 | 0,40% | 3.898,00 |
| 28.11.2025 | 20,67 | 21,26 | 20,51 | 21,01 | 2,86% | 3.796,00 |
| 27.11.2025 | 20,64 | 21,76 | 20,05 | 20,42 | -1,66% | 3.809,00 |
| 26.11.2025 | 20,01 | 21,22 | 19,79 | 20,77 | -2,28% | 20.544,00 |
| 25.11.2025 | 21,15 | 21,64 | 20,90 | 21,25 | 0,29% | 4.259,00 |
| 24.11.2025 | 20,83 | 21,24 | 20,63 | 21,19 | 0,80% | 4.242,00 |
| 21.11.2025 | 19,65 | 21,08 | 19,45 | 21,02 | 8,02% | 7.235,00 |
| 20.11.2025 | 19,75 | 19,91 | 19,31 | 19,46 | -0,30% | 4.818,00 |
| 19.11.2025 | 19,64 | 19,79 | 19,47 | 19,52 | -0,74% | 3.400,00 |
| 18.11.2025 | 19,69 | 19,91 | 19,31 | 19,67 | -0,34% | 11.147,00 |
| 17.11.2025 | 20,58 | 20,86 | 19,73 | 19,73 | -6,42% | 13.887,00 |
| 14.11.2025 | 21,49 | 21,56 | 21,05 | 21,09 | -1,68% | 6.648,00 |
| 13.11.2025 | 21,92 | 21,92 | 21,45 | 21,45 | -1,46% | 2.679,00 |
| 12.11.2025 | 21,40 | 21,85 | 21,29 | 21,77 | 1,47% | 5.596,00 |
| 11.11.2025 | 21,96 | 22,09 | 21,24 | 21,45 | -2,30% | 8.750,00 |
| 10.11.2025 | 22,78 | 23,14 | 21,81 | 21,96 | -3,11% | 15.980,00 |
| 07.11.2025 | 22,73 | 22,82 | 22,32 | 22,66 | -0,18% | 3.183,00 |
| 06.11.2025 | 23,11 | 23,64 | 22,61 | 22,70 | -2,05% | 3.823,00 |
| 05.11.2025 | 22,63 | 23,24 | 22,45 | 23,18 | 2,34% | 3.044,00 |
| 04.11.2025 | 23,29 | 23,37 | 22,64 | 22,65 | -3,50% | 3.384,00 |
| 03.11.2025 | 23,86 | 24,39 | 23,20 | 23,47 | -2,57% | 9.216,00 |
| 31.10.2025 | 23,78 | 24,18 | 23,39 | 24,09 | 0,96% | 5.064,00 |
| 30.10.2025 | 23,85 | 24,05 | 23,59 | 23,86 | -0,45% | 1.041,00 |
| 29.10.2025 | 24,18 | 24,28 | 23,74 | 23,97 | -0,61% | 3.359,00 |
| 28.10.2025 | 23,93 | 24,17 | 23,63 | 24,11 | 0,88% | 4.197,00 |
| 27.10.2025 | 23,98 | 24,40 | 23,83 | 23,90 | -0,27% | 3.364,00 |
| 24.10.2025 | 24,03 | 24,29 | 23,82 | 23,97 | -0,07% | 683,00 |
| 23.10.2025 | 23,84 | 24,24 | 23,77 | 23,99 | 1,00% | 3.068,00 |
| 22.10.2025 | 24,27 | 24,43 | 23,25 | 23,75 | -2,24% | 5.854,00 |
| 21.10.2025 | 23,77 | 24,55 | 23,61 | 24,29 | 2,25% | 5.570,00 |
| 20.10.2025 | 23,70 | 24,08 | 23,51 | 23,76 | 1,11% | 2.692,00 |
| 17.10.2025 | 23,11 | 23,66 | 22,81 | 23,50 | 0,79% | 15.643,00 |
| 16.10.2025 | 24,56 | 24,84 | 23,18 | 23,31 | -5,51% | 3.303,00 |
| 15.10.2025 | 24,59 | 24,93 | 24,40 | 24,67 | 0,73% | 2.432,00 |