33,128€
0,20%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 33,09 | 33,40 | 32,06 | 33,10 | 0,12% | 1.843,00 |
| 20.02.2025 | 33,18 | 33,45 | 32,67 | 33,06 | -0,71% | 4.979,00 |
| 19.02.2025 | 32,57 | 33,43 | 32,39 | 33,30 | 1,82% | 3.466,00 |
| 18.02.2025 | 32,10 | 32,73 | 31,79 | 32,70 | 1,88% | 4.628,00 |
| 17.02.2025 | 32,07 | 32,40 | 31,51 | 32,10 | -0,02% | 2.610,00 |
| 14.02.2025 | 31,87 | 32,18 | 31,48 | 32,11 | 0,88% | 2.790,00 |
| 13.02.2025 | 31,73 | 32,09 | 31,33 | 31,83 | 0,11% | 6.217,00 |
| 12.02.2025 | 31,99 | 32,12 | 31,43 | 31,79 | -0,63% | 1.835,00 |
| 11.02.2025 | 31,93 | 32,40 | 31,21 | 31,99 | 0,42% | 5.494,00 |
| 10.02.2025 | 31,35 | 32,09 | 31,21 | 31,86 | 1,99% | 1.522,00 |
| 07.02.2025 | 31,46 | 31,76 | 31,13 | 31,23 | -0,51% | 1.604,00 |
| 06.02.2025 | 31,40 | 31,63 | 31,13 | 31,39 | 0,41% | 3.841,00 |
| 05.02.2025 | 30,95 | 31,30 | 30,57 | 31,27 | 1,45% | 887,00 |
| 04.02.2025 | 30,88 | 31,30 | 30,54 | 30,82 | -0,98% | 1.647,00 |
| 03.02.2025 | 31,42 | 31,82 | 30,30 | 31,12 | -0,68% | 4.507,00 |
| 31.01.2025 | 31,63 | 32,12 | 31,16 | 31,34 | -0,57% | 2.751,00 |
| 30.01.2025 | 31,37 | 31,66 | 30,58 | 31,52 | 0,55% | 3.873,00 |
| 29.01.2025 | 31,37 | 31,80 | 31,26 | 31,34 | -0,12% | 1.180,00 |
| 28.01.2025 | 31,83 | 32,01 | 30,95 | 31,38 | -1,31% | 3.731,00 |
| 27.01.2025 | 31,01 | 31,80 | 30,23 | 31,80 | 1,96% | 7.168,00 |
| 24.01.2025 | 31,90 | 32,06 | 31,09 | 31,19 | -2,55% | 2.370,00 |
| 23.01.2025 | 31,81 | 32,16 | 31,52 | 32,00 | 0,50% | 9.635,00 |
| 22.01.2025 | 31,75 | 32,21 | 31,48 | 31,84 | 0,66% | 4.210,00 |
| 21.01.2025 | 31,61 | 31,78 | 30,98 | 31,63 | 0,21% | 2.529,00 |
| 20.01.2025 | 31,71 | 32,74 | 31,29 | 31,57 | -0,28% | 6.485,00 |
| 17.01.2025 | 31,49 | 32,12 | 31,32 | 31,66 | 0,68% | 1.053,00 |
| 16.01.2025 | 31,91 | 32,20 | 31,44 | 31,44 | -1,27% | 3.203,00 |
| 15.01.2025 | 31,57 | 32,47 | 31,52 | 31,85 | 0,46% | 1.274,00 |
| 14.01.2025 | 31,87 | 32,30 | 31,47 | 31,70 | -0,70% | 2.961,00 |
| 13.01.2025 | 32,61 | 32,65 | 31,80 | 31,93 | -1,66% | 4.717,00 |
| 10.01.2025 | 32,22 | 32,96 | 31,80 | 32,46 | 1,04% | 5.986,00 |
| 09.01.2025 | 32,39 | 32,84 | 32,00 | 32,13 | -0,87% | 5.187,00 |
| 08.01.2025 | 32,58 | 32,98 | 32,07 | 32,41 | -0,29% | 2.124,00 |
| 07.01.2025 | 32,55 | 33,15 | 32,20 | 32,51 | -0,23% | 3.106,00 |
| 06.01.2025 | 32,13 | 32,92 | 31,80 | 32,58 | 1,52% | 3.584,00 |
| 03.01.2025 | 31,65 | 32,13 | 31,50 | 32,09 | 1,35% | 3.779,00 |
| 02.01.2025 | 31,54 | 32,02 | 31,29 | 31,67 | 0,02% | 3.837,00 |
| 30.12.2024 | 31,72 | 32,00 | 31,19 | 31,66 | -0,73% | 5.465,00 |
| 27.12.2024 | 31,92 | 32,24 | 31,60 | 31,89 | -0,16% | 2.848,00 |
| 23.12.2024 | 31,66 | 31,98 | 31,10 | 31,94 | 1,17% | 5.186,00 |
| 20.12.2024 | 31,28 | 31,83 | 30,83 | 31,57 | 0,77% | 2.428,00 |
| 19.12.2024 | 31,33 | 31,83 | 31,12 | 31,33 | -0,10% | 3.710,00 |
| 18.12.2024 | 32,23 | 32,65 | 31,33 | 31,36 | -2,90% | 8.221,00 |
| 17.12.2024 | 32,49 | 32,75 | 31,80 | 32,30 | -0,78% | 2.519,00 |
| 16.12.2024 | 32,89 | 33,30 | 32,42 | 32,55 | -1,24% | 6.728,00 |
| 13.12.2024 | 33,44 | 33,89 | 32,72 | 32,96 | -1,57% | 10.288,00 |
| 12.12.2024 | 32,81 | 33,55 | 32,68 | 33,48 | 1,79% | 3.386,00 |
| 11.12.2024 | 32,92 | 33,61 | 32,70 | 32,89 | -0,91% | 4.873,00 |
| 10.12.2024 | 34,51 | 34,69 | 33,17 | 33,20 | -3,90% | 4.348,00 |
| 09.12.2024 | 34,31 | 34,78 | 33,91 | 34,54 | 0,85% | 4.946,00 |
| 06.12.2024 | 34,14 | 34,59 | 33,91 | 34,25 | 0,32% | 5.337,00 |
| 05.12.2024 | 34,59 | 35,02 | 34,05 | 34,14 | -1,16% | 7.959,00 |
| 04.12.2024 | 35,03 | 35,19 | 34,16 | 34,54 | -1,32% | 4.692,00 |
| 03.12.2024 | 34,66 | 35,14 | 34,10 | 35,00 | 0,68% | 5.927,00 |
| 02.12.2024 | 33,63 | 34,93 | 33,51 | 34,77 | 3,81% | 7.889,00 |
| 29.11.2024 | 33,00 | 34,02 | 32,42 | 33,49 | 1,18% | 2.209,00 |
| 28.11.2024 | 32,91 | 33,48 | 32,85 | 33,10 | 0,92% | 6.825,00 |
| 27.11.2024 | 34,55 | 35,25 | 31,75 | 32,80 | -11,96% | 10.818,00 |
| 26.11.2024 | 37,51 | 37,84 | 36,91 | 37,26 | -0,70% | 10.457,00 |
| 25.11.2024 | 36,55 | 37,87 | 36,49 | 37,52 | 2,36% | 4.803,00 |
| 22.11.2024 | 36,20 | 37,13 | 35,91 | 36,65 | 1,23% | 4.736,00 |
| 21.11.2024 | 34,78 | 36,21 | 33,80 | 36,21 | 3,98% | 4.822,00 |
| 20.11.2024 | 34,91 | 35,32 | 34,57 | 34,82 | 0,01% | 2.675,00 |
| 19.11.2024 | 35,46 | 35,79 | 34,70 | 34,82 | -1,56% | 1.137,00 |
| 18.11.2024 | 34,84 | 35,63 | 34,56 | 35,37 | 1,32% | 2.824,00 |
| 15.11.2024 | 34,61 | 35,03 | 34,09 | 34,91 | 0,49% | 5.063,00 |
| 14.11.2024 | 34,85 | 35,26 | 34,68 | 34,74 | -0,43% | 3.593,00 |
| 13.11.2024 | 34,69 | 35,25 | 34,59 | 34,89 | -0,30% | 4.033,00 |
| 12.11.2024 | 35,30 | 35,74 | 34,90 | 34,99 | -1,16% | 7.897,00 |
| 11.11.2024 | 34,40 | 36,30 | 34,25 | 35,40 | 2,98% | 9.201,00 |
| 08.11.2024 | 34,48 | 34,93 | 34,23 | 34,38 | -0,60% | 4.388,00 |
| 07.11.2024 | 34,53 | 34,83 | 34,03 | 34,58 | 0,49% | 2.286,00 |
| 06.11.2024 | 34,53 | 34,88 | 33,49 | 34,41 | 2,67% | 7.664,00 |
| 05.11.2024 | 32,96 | 33,53 | 32,86 | 33,52 | 1,30% | 3.027,00 |
| 04.11.2024 | 33,13 | 33,57 | 32,72 | 33,09 | -1,19% | 6.896,00 |
| 01.11.2024 | 32,77 | 33,69 | 32,62 | 33,49 | 2,62% | 711,00 |
| 31.10.2024 | 33,59 | 33,75 | 32,60 | 32,63 | -3,03% | 2.585,00 |
| 30.10.2024 | 34,05 | 34,71 | 33,63 | 33,65 | -1,30% | 5.697,00 |
| 29.10.2024 | 34,62 | 34,78 | 34,00 | 34,09 | -1,52% | 4.833,00 |
| 28.10.2024 | 34,34 | 34,79 | 34,08 | 34,62 | 1,32% | 3.672,00 |
| 25.10.2024 | 33,69 | 34,40 | 33,07 | 34,17 | 1,32% | 3.880,00 |
| 24.10.2024 | 33,17 | 33,73 | 32,90 | 33,72 | 1,47% | 1.046,00 |
| 23.10.2024 | 33,28 | 33,96 | 33,01 | 33,23 | -1,09% | 1.014,00 |
| 22.10.2024 | 33,64 | 33,81 | 33,23 | 33,60 | -0,46% | 1.391,00 |
| 21.10.2024 | 34,14 | 34,61 | 33,73 | 33,75 | -1,57% | 8.558,00 |
| 18.10.2024 | 34,65 | 34,79 | 34,23 | 34,29 | -1,12% | 1.024,00 |
| 17.10.2024 | 34,22 | 34,96 | 34,06 | 34,68 | 1,33% | 2.415,00 |
| 16.10.2024 | 33,92 | 34,28 | 33,80 | 34,23 | 0,86% | 820,00 |
| 15.10.2024 | 34,21 | 34,81 | 33,84 | 33,94 | -1,15% | 6.723,00 |
| 14.10.2024 | 33,86 | 34,36 | 33,69 | 34,33 | 1,22% | 1.580,00 |
| 11.10.2024 | 33,76 | 34,25 | 33,19 | 33,92 | 0,89% | 4.799,00 |
| 10.10.2024 | 33,41 | 33,77 | 33,03 | 33,62 | 0,49% | 4.056,00 |
| 09.10.2024 | 32,77 | 33,62 | 32,72 | 33,45 | 2,11% | 1.513,00 |
| 08.10.2024 | 32,69 | 33,06 | 31,48 | 32,76 | 0,11% | 5.079,00 |
| 07.10.2024 | 32,71 | 33,01 | 32,43 | 32,72 | -0,16% | 3.829,00 |
| 04.10.2024 | 32,31 | 32,94 | 32,10 | 32,78 | 1,72% | 3.230,00 |
| 03.10.2024 | 31,84 | 32,23 | 31,68 | 32,22 | 1,42% | 177,00 |
| 02.10.2024 | 31,33 | 32,10 | 31,19 | 31,77 | 1,12% | 2.142,00 |
| 01.10.2024 | 31,89 | 32,12 | 30,88 | 31,42 | -2,75% | 5.853,00 |
| 30.09.2024 | 31,86 | 32,33 | 31,42 | 32,31 | 1,86% | 550,00 |