33,170€
0,25%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 32,96 | 33,39 | 32,90 | 33,17 | 0,25% | 742,00 |
| 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 |
| 27.09.2024 | 33,04 | 33,20 | 31,37 | 31,72 | -3,97% | 2.215,00 |
| 26.09.2024 | 32,45 | 33,03 | 32,37 | 33,03 | 2,06% | 2.095,00 |
| 25.09.2024 | 31,91 | 32,50 | 31,30 | 32,36 | 0,98% | 7.660,00 |
| 24.09.2024 | 31,58 | 32,12 | 31,41 | 32,05 | 1,39% | 1.429,00 |
| 23.09.2024 | 31,17 | 31,70 | 31,10 | 31,61 | 1,45% | 1.941,00 |
| 20.09.2024 | 31,20 | 31,37 | 30,83 | 31,15 | -0,20% | - |
| 19.09.2024 | 31,22 | 31,71 | 31,01 | 31,22 | 0,31% | 1.371,00 |
| 18.09.2024 | 31,00 | 31,37 | 30,55 | 31,12 | 0,32% | 1.961,00 |
| 17.09.2024 | 30,34 | 31,35 | 30,18 | 31,02 | 2,28% | 1.147,00 |
| 16.09.2024 | 29,88 | 30,40 | 29,63 | 30,33 | 0,88% | 3.461,00 |
| 13.09.2024 | 29,86 | 30,24 | 29,44 | 30,06 | 0,55% | 5.642,00 |
| 12.09.2024 | 30,36 | 30,49 | 29,79 | 29,90 | -1,39% | 1.779,00 |
| 11.09.2024 | 29,92 | 30,34 | 29,70 | 30,32 | -0,10% | 2.476,00 |
| 10.09.2024 | 30,91 | 31,10 | 30,28 | 30,35 | -1,86% | 1.365,00 |
| 09.09.2024 | 30,62 | 31,53 | 30,53 | 30,92 | 1,36% | 3.381,00 |
| 06.09.2024 | 31,11 | 31,28 | 30,45 | 30,51 | -1,41% | 4.020,00 |
| 05.09.2024 | 31,87 | 32,11 | 30,93 | 30,94 | -3,05% | 2.937,00 |
| 04.09.2024 | 31,87 | 32,23 | 31,61 | 31,92 | -0,28% | 2.146,00 |
| 03.09.2024 | 32,73 | 32,94 | 31,83 | 32,01 | -2,57% | 2.417,00 |
| 02.09.2024 | 32,66 | 33,10 | 32,51 | 32,85 | 0,21% | 2.033,00 |
| 30.08.2024 | 32,04 | 32,78 | 31,90 | 32,78 | 2,43% | 1.956,00 |
| 29.08.2024 | 30,29 | 33,35 | 30,01 | 32,01 | 2,57% | 5.925,00 |
| 28.08.2024 | 31,95 | 32,16 | 31,18 | 31,20 | -2,05% | 1.962,00 |
| 27.08.2024 | 31,84 | 32,00 | 31,51 | 31,86 | 0,03% | 1.660,00 |
| 26.08.2024 | 31,70 | 32,53 | 31,66 | 31,85 | -0,08% | 8.370,00 |
| 23.08.2024 | 31,43 | 32,33 | 31,42 | 31,87 | 0,97% | 1.470,00 |
| 22.08.2024 | 31,65 | 32,11 | 31,52 | 31,56 | -0,26% | 2.250,00 |
| 21.08.2024 | 31,34 | 31,67 | 31,12 | 31,65 | 1,05% | 3.971,00 |
| 20.08.2024 | 31,20 | 31,58 | 31,08 | 31,32 | 0,24% | 1.963,00 |
| 19.08.2024 | 31,75 | 32,33 | 31,03 | 31,24 | -4,11% | 5.193,00 |
| 16.08.2024 | 32,37 | 32,70 | 31,77 | 32,58 | 0,73% | 6.279,00 |
| 15.08.2024 | 31,64 | 32,86 | 31,28 | 32,35 | 2,47% | 9.081,00 |
| 14.08.2024 | 31,65 | 31,80 | 31,28 | 31,57 | -0,19% | 1.961,00 |
| 13.08.2024 | 30,94 | 31,70 | 30,89 | 31,63 | 2,35% | 1.615,00 |
| 12.08.2024 | 30,72 | 31,25 | 30,54 | 30,90 | 0,54% | 2.012,00 |
| 09.08.2024 | 30,25 | 31,03 | 30,04 | 30,73 | 1,55% | 2.492,00 |
| 08.08.2024 | 29,24 | 30,27 | 28,93 | 30,26 | 3,28% | 5.424,00 |
| 07.08.2024 | 29,99 | 30,71 | 29,26 | 29,30 | -2,21% | 2.125,00 |
| 06.08.2024 | 30,21 | 30,83 | 29,77 | 29,96 | 0,30% | 3.799,00 |
| 05.08.2024 | 30,40 | 30,40 | 26,53 | 29,87 | -3,25% | 15.267,00 |
| 02.08.2024 | 32,54 | 32,54 | 30,72 | 30,88 | -5,16% | 5.242,00 |
| 01.08.2024 | 33,38 | 33,59 | 32,43 | 32,56 | -2,16% | 8.635,00 |
| 31.07.2024 | 33,17 | 33,49 | 33,00 | 33,27 | 1,14% | 3.486,00 |
| 30.07.2024 | 33,40 | 33,68 | 32,90 | 32,90 | -1,53% | 4.055,00 |
| 29.07.2024 | 33,43 | 33,90 | 33,05 | 33,41 | -0,10% | 2.656,00 |
| 26.07.2024 | 33,57 | 34,14 | 33,15 | 33,44 | 0,01% | 5.716,00 |
| 25.07.2024 | 34,95 | 35,11 | 33,44 | 33,44 | -4,20% | 5.108,00 |
| 24.07.2024 | 34,67 | 35,08 | 34,13 | 34,91 | 0,39% | 2.717,00 |
| 23.07.2024 | 34,88 | 35,13 | 34,45 | 34,77 | -0,42% | 2.771,00 |
| 22.07.2024 | 34,13 | 34,94 | 33,97 | 34,92 | 2,23% | 6.968,00 |
| 19.07.2024 | 34,36 | 34,43 | 33,88 | 34,16 | -0,48% | 2.261,00 |
| 18.07.2024 | 34,92 | 35,12 | 34,17 | 34,32 | -1,65% | 3.810,00 |
| 17.07.2024 | 34,83 | 35,14 | 34,16 | 34,90 | 0,00% | 9.218,00 |
| 16.07.2024 | 34,32 | 34,97 | 34,02 | 34,90 | 1,95% | 3.056,00 |
| 15.07.2024 | 33,78 | 34,25 | 33,44 | 34,23 | 1,62% | 6.819,00 |
| 12.07.2024 | 33,27 | 33,84 | 33,02 | 33,69 | 1,49% | 2.927,00 |
| 11.07.2024 | 33,28 | 33,59 | 32,99 | 33,19 | -0,38% | 2.615,00 |
| 10.07.2024 | 32,56 | 33,34 | 32,56 | 33,32 | 1,73% | 5.160,00 |
| 09.07.2024 | 32,64 | 32,95 | 32,47 | 32,75 | 0,44% | 2.050,00 |
| 08.07.2024 | 31,91 | 32,78 | 31,70 | 32,61 | 2,06% | 3.199,00 |
| 05.07.2024 | 32,26 | 32,60 | 31,78 | 31,95 | -1,01% | 2.125,00 |
| 04.07.2024 | 32,44 | 32,60 | 32,11 | 32,28 | -0,17% | 1.535,00 |
| 03.07.2024 | 32,38 | 32,52 | 32,07 | 32,33 | -0,12% | 3.709,00 |
| 02.07.2024 | 32,74 | 32,74 | 32,04 | 32,37 | -0,47% | 3.710,00 |
| 01.07.2024 | 32,46 | 32,95 | 32,36 | 32,52 | -0,58% | 4.982,00 |
| 28.06.2024 | 32,44 | 33,03 | 32,36 | 32,71 | 0,89% | 5.617,00 |
| 27.06.2024 | 32,74 | 33,03 | 32,37 | 32,43 | -1,28% | 2.318,00 |
| 26.06.2024 | 33,89 | 33,97 | 32,55 | 32,85 | -2,81% | 2.629,00 |
| 25.06.2024 | 33,60 | 34,06 | 33,60 | 33,80 | -0,09% | 4.581,00 |
| 24.06.2024 | 33,82 | 34,35 | 33,62 | 33,83 | -0,53% | 2.508,00 |
| 21.06.2024 | 33,74 | 34,30 | 33,54 | 34,01 | 0,56% | 3.279,00 |
| 20.06.2024 | 34,38 | 35,00 | 33,66 | 33,82 | -1,70% | 4.143,00 |
| 19.06.2024 | 34,33 | 34,50 | 33,87 | 34,40 | 0,39% | 8.058,00 |