20,593€
-4,52%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 21,53 | 22,39 | 20,35 | 20,59 | -4,56% | 11.472,00 |
| 03.04.2025 | 25,29 | 25,44 | 20,67 | 21,57 | -16,15% | 26.254,00 |
| 02.04.2025 | 25,72 | 26,13 | 25,44 | 25,72 | -0,14% | 3.819,00 |
| 01.04.2025 | 25,52 | 26,00 | 25,40 | 25,76 | 0,50% | 10.248,00 |
| 31.03.2025 | 25,73 | 25,87 | 25,26 | 25,63 | -0,54% | 4.876,00 |
| 28.03.2025 | 26,52 | 26,97 | 25,67 | 25,77 | -3,01% | 3.314,00 |
| 27.03.2025 | 26,51 | 26,65 | 26,27 | 26,57 | -0,46% | 1.962,00 |
| 26.03.2025 | 26,66 | 26,92 | 26,53 | 26,69 | 0,06% | 4.667,00 |
| 25.03.2025 | 26,83 | 26,96 | 26,49 | 26,68 | -0,66% | 3.871,00 |
| 24.03.2025 | 26,52 | 27,38 | 26,51 | 26,85 | 1,54% | 5.611,00 |
| 21.03.2025 | 26,31 | 26,72 | 25,83 | 26,45 | 0,69% | 6.182,00 |
| 20.03.2025 | 26,46 | 26,73 | 26,16 | 26,27 | -0,41% | 2.341,00 |
| 19.03.2025 | 26,27 | 26,62 | 26,22 | 26,37 | 0,63% | 3.132,00 |
| 18.03.2025 | 26,44 | 26,56 | 26,12 | 26,21 | -0,99% | 4.114,00 |
| 17.03.2025 | 26,00 | 26,56 | 25,89 | 26,47 | 1,42% | 5.695,00 |
| 14.03.2025 | 25,86 | 26,50 | 25,74 | 26,10 | 1,60% | 5.204,00 |
| 13.03.2025 | 26,25 | 26,61 | 25,51 | 25,69 | -1,68% | 10.499,00 |
| 12.03.2025 | 26,31 | 26,77 | 25,53 | 26,13 | -0,31% | 10.771,00 |
| 11.03.2025 | 27,70 | 27,97 | 26,14 | 26,21 | -5,26% | 7.689,00 |
| 10.03.2025 | 28,08 | 28,27 | 27,36 | 27,67 | -1,77% | 11.300,00 |
| 07.03.2025 | 27,70 | 28,22 | 27,28 | 28,17 | 1,49% | 15.349,00 |
| 06.03.2025 | 27,55 | 27,82 | 26,17 | 27,75 | 1,17% | 16.320,00 |
| 05.03.2025 | 27,71 | 28,88 | 27,09 | 27,43 | -0,55% | 5.599,00 |
| 04.03.2025 | 28,80 | 28,90 | 27,50 | 27,59 | -3,72% | 10.919,00 |
| 03.03.2025 | 29,67 | 29,94 | 28,57 | 28,65 | -3,37% | 15.744,00 |
| 28.02.2025 | 30,51 | 31,57 | 28,79 | 29,65 | -6,92% | 13.006,00 |
| 27.02.2025 | 32,52 | 32,78 | 31,83 | 31,86 | -1,04% | 2.265,00 |
| 26.02.2025 | 32,57 | 33,46 | 32,04 | 32,19 | -0,77% | 4.921,00 |
| 25.02.2025 | 33,06 | 33,36 | 32,35 | 32,44 | -2,21% | 1.822,00 |
| 24.02.2025 | 32,96 | 33,69 | 32,50 | 33,17 | 0,21% | 4.636,00 |
| 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 |