23,780€
-0,73%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.10.2025 | 23,51 | 24,76 | 23,19 | 24,49 | 4,55% | 7.110,00 |
| 13.10.2025 | 22,52 | 23,46 | 22,26 | 23,43 | 6,49% | 3.676,00 |
| 10.10.2025 | 23,35 | 23,47 | 21,93 | 22,00 | -5,35% | 7.870,00 |
| 09.10.2025 | 23,18 | 23,55 | 23,10 | 23,24 | 0,10% | 8.228,00 |
| 08.10.2025 | 22,86 | 23,42 | 22,75 | 23,22 | 2,04% | 6.065,00 |
| 07.10.2025 | 22,73 | 23,03 | 22,44 | 22,76 | 0,29% | 1.856,00 |
| 06.10.2025 | 22,87 | 23,02 | 22,65 | 22,69 | 0,10% | 2.009,00 |
| 03.10.2025 | 22,68 | 23,22 | 22,60 | 22,67 | 0,42% | 5.879,00 |
| 02.10.2025 | 22,75 | 23,17 | 22,55 | 22,57 | -0,03% | 3.581,00 |
| 01.10.2025 | 23,05 | 23,16 | 22,53 | 22,58 | -2,38% | 1.801,00 |
| 30.09.2025 | 23,02 | 23,14 | 22,75 | 23,13 | 0,78% | 1.811,00 |
| 29.09.2025 | 22,94 | 23,08 | 22,72 | 22,95 | 1,02% | 1.985,00 |
| 26.09.2025 | 23,02 | 23,07 | 22,50 | 22,72 | -1,38% | 5.077,00 |
| 25.09.2025 | 23,43 | 23,87 | 22,99 | 23,04 | -1,91% | 4.116,00 |
| 24.09.2025 | 24,11 | 24,48 | 23,48 | 23,48 | -2,55% | 1.693,00 |
| 23.09.2025 | 23,96 | 24,47 | 23,82 | 24,10 | 0,56% | 1.105,00 |
| 22.09.2025 | 23,92 | 24,05 | 23,55 | 23,96 | -0,39% | 3.870,00 |
| 19.09.2025 | 24,10 | 24,17 | 23,80 | 24,06 | 0,44% | 2.720,00 |
| 18.09.2025 | 23,77 | 24,19 | 23,64 | 23,95 | 1,35% | 6.835,00 |
| 17.09.2025 | 23,38 | 24,04 | 23,24 | 23,63 | 1,09% | 641,00 |
| 16.09.2025 | 23,70 | 23,82 | 23,28 | 23,38 | -1,10% | 3.716,00 |
| 15.09.2025 | 23,88 | 24,11 | 23,60 | 23,64 | -1,62% | 1.815,00 |
| 12.09.2025 | 24,19 | 24,41 | 23,96 | 24,03 | -0,89% | 2.290,00 |
| 11.09.2025 | 24,27 | 24,71 | 24,06 | 24,24 | -0,33% | 1.190,00 |
| 10.09.2025 | 24,58 | 25,27 | 23,56 | 24,32 | -2,06% | 4.111,00 |
| 09.09.2025 | 24,94 | 25,28 | 24,65 | 24,84 | -0,47% | 35.482,00 |
| 08.09.2025 | 25,14 | 25,33 | 24,54 | 24,95 | -0,31% | 11.821,00 |
| 05.09.2025 | 25,02 | 25,11 | 24,65 | 25,03 | 0,82% | 16.226,00 |
| 04.09.2025 | 24,61 | 24,93 | 24,28 | 24,83 | 0,83% | 7.338,00 |
| 03.09.2025 | 24,85 | 25,03 | 24,37 | 24,62 | -0,98% | 3.075,00 |
| 02.09.2025 | 24,34 | 24,89 | 23,84 | 24,87 | 1,95% | 4.048,00 |
| 01.09.2025 | 24,36 | 24,78 | 24,07 | 24,39 | 0,03% | 8.635,00 |
| 29.08.2025 | 24,17 | 24,65 | 24,04 | 24,38 | 0,49% | 6.318,00 |
| 28.08.2025 | 23,01 | 24,76 | 22,64 | 24,26 | 3,72% | 9.600,00 |
| 27.08.2025 | 23,25 | 23,46 | 22,95 | 23,39 | 0,68% | 1.986,00 |
| 26.08.2025 | 23,62 | 23,78 | 23,15 | 23,24 | -2,03% | 1.690,00 |
| 25.08.2025 | 23,70 | 23,82 | 23,18 | 23,72 | 0,25% | 3.522,00 |
| 22.08.2025 | 22,95 | 23,68 | 22,67 | 23,66 | 3,43% | 4.133,00 |
| 21.08.2025 | 22,72 | 23,01 | 22,60 | 22,87 | 0,64% | 218,00 |
| 20.08.2025 | 23,15 | 23,19 | 22,61 | 22,73 | -1,98% | 807,00 |
| 19.08.2025 | 22,94 | 23,45 | 22,75 | 23,19 | 0,88% | 4.756,00 |
| 18.08.2025 | 22,87 | 23,17 | 22,66 | 22,99 | 0,60% | 3.412,00 |
| 15.08.2025 | 23,15 | 23,60 | 22,69 | 22,85 | -1,26% | 4.556,00 |
| 14.08.2025 | 23,17 | 23,54 | 22,76 | 23,14 | -0,23% | 4.106,00 |
| 13.08.2025 | 22,68 | 23,30 | 22,48 | 23,19 | 1,80% | 3.362,00 |
| 12.08.2025 | 21,99 | 22,89 | 21,92 | 22,78 | 3,58% | 5.583,00 |
| 11.08.2025 | 22,46 | 22,69 | 21,94 | 22,00 | -1,90% | 2.505,00 |
| 08.08.2025 | 21,78 | 22,45 | 21,65 | 22,42 | 3,06% | 2.839,00 |
| 07.08.2025 | 21,43 | 21,92 | 21,32 | 21,76 | 1,33% | 1.713,00 |
| 06.08.2025 | 21,83 | 21,83 | 21,36 | 21,47 | -0,75% | 1.824,00 |
| 05.08.2025 | 21,65 | 21,96 | 21,29 | 21,63 | 0,17% | 4.165,00 |
| 04.08.2025 | 21,12 | 21,62 | 20,87 | 21,60 | 2,19% | 3.640,00 |
| 01.08.2025 | 21,64 | 21,65 | 20,84 | 21,13 | -2,76% | 5.213,00 |
| 31.07.2025 | 21,96 | 22,22 | 21,67 | 21,73 | -1,01% | 1.741,00 |
| 30.07.2025 | 22,24 | 22,45 | 21,83 | 21,96 | -1,11% | 3.206,00 |
| 29.07.2025 | 22,43 | 22,65 | 22,15 | 22,20 | -0,39% | 7.127,00 |
| 28.07.2025 | 22,07 | 22,36 | 21,86 | 22,29 | 1,92% | 6.695,00 |
| 25.07.2025 | 22,02 | 22,06 | 21,67 | 21,87 | 0,16% | 11.196,00 |
| 24.07.2025 | 22,03 | 22,23 | 21,73 | 21,84 | -0,66% | 2.867,00 |
| 23.07.2025 | 21,84 | 22,13 | 21,56 | 21,98 | 1,71% | 2.258,00 |
| 22.07.2025 | 21,25 | 21,62 | 21,06 | 21,61 | 1,77% | 2.938,00 |
| 21.07.2025 | 21,67 | 21,71 | 21,22 | 21,24 | -1,53% | 1.753,00 |
| 18.07.2025 | 21,36 | 21,61 | 21,06 | 21,57 | 1,09% | 3.693,00 |
| 17.07.2025 | 21,13 | 21,39 | 20,99 | 21,33 | 1,04% | 1.941,00 |
| 16.07.2025 | 21,15 | 21,39 | 20,63 | 21,11 | -0,18% | 5.781,00 |
| 15.07.2025 | 21,27 | 21,65 | 21,12 | 21,15 | -0,59% | 3.651,00 |
| 14.07.2025 | 21,66 | 21,77 | 21,14 | 21,28 | -2,27% | 3.008,00 |
| 11.07.2025 | 21,93 | 22,22 | 21,67 | 21,77 | -1,07% | 2.961,00 |
| 10.07.2025 | 21,79 | 22,49 | 21,64 | 22,01 | 0,64% | 2.051,00 |
| 09.07.2025 | 22,00 | 22,16 | 21,60 | 21,87 | -0,66% | 2.703,00 |
| 08.07.2025 | 21,60 | 22,23 | 21,59 | 22,01 | 1,83% | 1.393,00 |
| 07.07.2025 | 22,08 | 22,21 | 21,56 | 21,62 | -1,73% | 1.977,00 |
| 04.07.2025 | 22,04 | 22,38 | 21,51 | 22,00 | -0,52% | 1.003,00 |
| 03.07.2025 | 21,92 | 22,32 | 21,65 | 22,11 | 0,94% | 20.736,00 |
| 02.07.2025 | 21,65 | 22,04 | 21,48 | 21,91 | 1,27% | 1.894,00 |
| 01.07.2025 | 20,74 | 21,94 | 20,55 | 21,63 | 4,10% | 4.154,00 |
| 30.06.2025 | 21,36 | 21,36 | 20,68 | 20,78 | -1,83% | 2.371,00 |
| 27.06.2025 | 21,18 | 21,30 | 20,88 | 21,17 | 0,17% | 1.942,00 |
| 26.06.2025 | 21,02 | 21,15 | 20,76 | 21,13 | 0,49% | 2.096,00 |
| 25.06.2025 | 21,19 | 21,53 | 20,88 | 21,03 | -0,56% | 8.884,00 |
| 24.06.2025 | 20,84 | 21,15 | 20,73 | 21,15 | 2,34% | 3.554,00 |
| 23.06.2025 | 20,91 | 21,17 | 20,34 | 20,66 | -1,53% | 2.459,00 |
| 20.06.2025 | 21,15 | 21,50 | 20,84 | 20,98 | -0,32% | 2.130,00 |
| 19.06.2025 | 21,01 | 21,77 | 20,80 | 21,05 | -0,04% | 1.652,00 |
| 18.06.2025 | 21,13 | 21,41 | 21,00 | 21,06 | -0,50% | 5.451,00 |
| 17.06.2025 | 21,11 | 21,40 | 20,87 | 21,16 | -0,21% | 2.893,00 |
| 16.06.2025 | 20,83 | 21,24 | 20,68 | 21,21 | 2,74% | 1.597,00 |
| 13.06.2025 | 21,26 | 21,42 | 20,58 | 20,64 | -3,34% | 3.235,00 |
| 12.06.2025 | 21,47 | 21,77 | 21,23 | 21,36 | -1,23% | 2.374,00 |
| 11.06.2025 | 22,14 | 22,28 | 21,53 | 21,62 | -3,24% | 3.600,00 |
| 10.06.2025 | 22,01 | 24,05 | 21,93 | 22,35 | 1,73% | 7.363,00 |
| 09.06.2025 | 22,13 | 24,23 | 21,72 | 21,97 | -0,52% | 12.038,00 |