19,173€
0,99%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 19,46 | 19,76 | 18,96 | 18,99 | -1,84% | 10.563,00 |
| 01.07.2026 | 19,20 | 19,74 | 19,02 | 19,34 | 0,76% | 7.448,00 |
| 30.06.2026 | 19,93 | 19,99 | 19,10 | 19,20 | -3,45% | 3.454,00 |
| 29.06.2026 | 20,13 | 20,36 | 19,58 | 19,88 | -0,59% | 12.363,00 |
| 26.06.2026 | 20,04 | 20,48 | 19,67 | 20,00 | -0,81% | 7.857,00 |
| 25.06.2026 | 20,60 | 20,74 | 19,90 | 20,16 | -0,74% | 7.983,00 |
| 24.06.2026 | 20,90 | 21,19 | 20,14 | 20,31 | -2,54% | 12.768,00 |
| 23.06.2026 | 20,58 | 21,15 | 20,14 | 20,84 | 1,21% | 6.993,00 |
| 22.06.2026 | 20,79 | 21,32 | 20,12 | 20,59 | -2,07% | 12.941,00 |
| 19.06.2026 | 20,52 | 21,82 | 20,01 | 21,03 | 2,06% | 2.853,00 |
| 18.06.2026 | 20,33 | 20,62 | 19,87 | 20,60 | 0,24% | 8.235,00 |
| 17.06.2026 | 20,83 | 21,02 | 20,06 | 20,55 | -1,67% | 9.991,00 |
| 16.06.2026 | 21,13 | 21,37 | 20,71 | 20,90 | -2,13% | 13.636,00 |
| 15.06.2026 | 22,13 | 22,30 | 21,34 | 21,36 | -1,68% | 11.557,00 |
| 12.06.2026 | 21,49 | 21,86 | 20,76 | 21,72 | 2,55% | 12.438,00 |
| 11.06.2026 | 21,34 | 21,68 | 21,01 | 21,18 | -2,40% | 21.101,00 |
| 10.06.2026 | 21,29 | 21,80 | 20,90 | 21,70 | 1,43% | 5.059,00 |
| 09.06.2026 | 21,98 | 22,40 | 20,87 | 21,40 | -2,33% | 5.015,00 |
| 08.06.2026 | 21,90 | 22,30 | 21,32 | 21,91 | -1,48% | 12.086,00 |
| 05.06.2026 | 22,58 | 22,69 | 21,65 | 22,24 | -1,46% | 12.558,00 |
| 04.06.2026 | 22,22 | 22,94 | 21,91 | 22,57 | 0,31% | 21.501,00 |
| 03.06.2026 | 23,31 | 23,69 | 22,29 | 22,50 | -4,66% | 40.976,00 |
| 02.06.2026 | 25,37 | 25,70 | 23,52 | 23,60 | -6,54% | 44.102,00 |
| 01.06.2026 | 24,15 | 25,42 | 23,50 | 25,25 | 8,86% | 81.071,00 |
| 29.05.2026 | 22,60 | 24,20 | 22,40 | 23,19 | 8,31% | 40.137,00 |
| 28.05.2026 | 21,50 | 22,87 | 21,10 | 21,41 | -1,77% | 22.587,00 |
| 27.05.2026 | 21,01 | 21,81 | 20,61 | 21,80 | 4,63% | 19.193,00 |
| 26.05.2026 | 21,91 | 22,23 | 20,79 | 20,83 | -4,76% | 32.601,00 |
| 25.05.2026 | 21,86 | 21,98 | 21,12 | 21,87 | 0,05% | 19.833,00 |
| 22.05.2026 | 18,89 | 22,04 | 18,89 | 21,86 | 16,65% | 85.879,00 |
| 21.05.2026 | 18,11 | 18,75 | 17,98 | 18,74 | 3,36% | 13.639,00 |
| 20.05.2026 | 18,06 | 18,45 | 17,92 | 18,13 | 1,14% | 9.213,00 |
| 19.05.2026 | 18,04 | 18,11 | 17,62 | 17,93 | 0,39% | 11.706,00 |
| 18.05.2026 | 17,79 | 18,20 | 17,79 | 17,86 | -0,65% | 5.260,00 |
| 15.05.2026 | 17,80 | 18,13 | 17,70 | 17,97 | 0,95% | 9.445,00 |
| 14.05.2026 | 18,28 | 18,51 | 17,75 | 17,80 | -2,89% | 8.541,00 |
| 13.05.2026 | 17,96 | 18,60 | 17,96 | 18,33 | 1,66% | 9.902,00 |
| 12.05.2026 | 18,54 | 18,63 | 17,78 | 18,03 | -1,50% | 11.471,00 |
| 11.05.2026 | 19,10 | 19,45 | 18,26 | 18,31 | -3,82% | 54.192,00 |
| 08.05.2026 | 17,90 | 19,15 | 17,85 | 19,04 | 5,94% | 16.565,00 |
| 07.05.2026 | 18,17 | 18,38 | 17,79 | 17,97 | -1,13% | 69.882,00 |
| 06.05.2026 | 18,14 | 18,46 | 17,77 | 18,17 | 0,01% | 38.957,00 |
| 05.05.2026 | 17,79 | 18,20 | 17,43 | 18,17 | 2,02% | 15.836,00 |
| 04.05.2026 | 17,77 | 18,16 | 17,58 | 17,81 | -0,06% | 12.040,00 |
| 30.04.2026 | 17,19 | 17,85 | 17,11 | 17,82 | 3,08% | 78.108,00 |
| 29.04.2026 | 16,97 | 17,74 | 16,76 | 17,29 | 2,31% | 16.171,00 |
| 28.04.2026 | 16,89 | 17,15 | 16,73 | 16,90 | 0,03% | 9.377,00 |
| 27.04.2026 | 17,05 | 17,11 | 16,62 | 16,89 | 0,40% | 7.820,00 |
| 24.04.2026 | 17,31 | 17,47 | 16,79 | 16,83 | -2,36% | 10.697,00 |
| 23.04.2026 | 17,29 | 17,56 | 16,98 | 17,23 | -1,77% | 4.912,00 |
| 22.04.2026 | 18,28 | 18,29 | 17,44 | 17,54 | -3,80% | 10.980,00 |
| 21.04.2026 | 16,82 | 18,25 | 16,60 | 18,24 | 9,11% | 54.483,00 |
| 20.04.2026 | 16,90 | 16,97 | 16,64 | 16,71 | -0,16% | 10.597,00 |
| 17.04.2026 | 16,77 | 16,94 | 16,67 | 16,74 | -0,45% | 10.477,00 |
| 16.04.2026 | 16,52 | 16,85 | 16,37 | 16,82 | 3,02% | 18.287,00 |
| 15.04.2026 | 16,10 | 16,37 | 16,00 | 16,32 | 1,67% | 10.832,00 |
| 14.04.2026 | 16,18 | 16,24 | 15,71 | 16,06 | -1,26% | 13.367,00 |
| 13.04.2026 | 15,63 | 16,58 | 15,51 | 16,26 | 4,15% | 21.153,00 |
| 10.04.2026 | 15,80 | 16,11 | 15,53 | 15,61 | -1,33% | 6.313,00 |
| 09.04.2026 | 16,08 | 16,32 | 15,51 | 15,82 | -2,13% | 12.183,00 |
| 08.04.2026 | 16,28 | 16,47 | 15,85 | 16,17 | -0,23% | 16.337,00 |
| 07.04.2026 | 16,54 | 16,66 | 16,02 | 16,21 | -3,32% | 15.913,00 |
| 02.04.2026 | 16,10 | 16,76 | 16,05 | 16,76 | 2,76% | 5.752,00 |
| 01.04.2026 | 16,60 | 16,96 | 16,06 | 16,31 | -2,04% | 8.827,00 |
| 31.03.2026 | 16,82 | 16,83 | 16,24 | 16,65 | 0,39% | 3.546,00 |
| 30.03.2026 | 17,00 | 17,12 | 16,50 | 16,59 | -1,29% | 11.214,00 |
| 27.03.2026 | 16,81 | 16,88 | 16,46 | 16,80 | 0,11% | 10.552,00 |
| 26.03.2026 | 16,84 | 17,42 | 16,66 | 16,79 | -0,76% | 10.388,00 |
| 25.03.2026 | 16,31 | 17,33 | 16,31 | 16,91 | 3,35% | 12.727,00 |
| 24.03.2026 | 16,07 | 16,37 | 15,71 | 16,37 | 2,65% | 6.418,00 |
| 23.03.2026 | 15,89 | 16,10 | 15,55 | 15,94 | 0,67% | 12.072,00 |
| 20.03.2026 | 15,98 | 16,13 | 15,74 | 15,84 | -1,07% | 8.298,00 |
| 19.03.2026 | 15,99 | 16,40 | 15,77 | 16,01 | 0,31% | 12.811,00 |
| 18.03.2026 | 16,42 | 16,49 | 15,90 | 15,96 | -2,12% | 17.737,00 |
| 17.03.2026 | 16,11 | 16,43 | 16,11 | 16,31 | 0,26% | 1.929,00 |
| 16.03.2026 | 16,68 | 16,70 | 16,07 | 16,26 | -1,67% | 19.044,00 |
| 13.03.2026 | 16,57 | 16,62 | 16,24 | 16,54 | 0,85% | 14.663,00 |
| 12.03.2026 | 15,90 | 16,60 | 15,85 | 16,40 | 2,59% | 30.857,00 |
| 11.03.2026 | 16,08 | 16,30 | 15,84 | 15,99 | -1,58% | 8.712,00 |
| 10.03.2026 | 16,50 | 16,53 | 15,98 | 16,24 | -0,71% | 21.445,00 |
| 09.03.2026 | 16,61 | 16,79 | 16,08 | 16,36 | -1,93% | 22.180,00 |
| 06.03.2026 | 16,79 | 16,89 | 16,38 | 16,68 | -0,16% | 12.741,00 |
| 05.03.2026 | 16,41 | 16,83 | 16,39 | 16,71 | 1,68% | 17.952,00 |
| 04.03.2026 | 16,36 | 16,48 | 16,10 | 16,43 | 0,64% | 18.626,00 |
| 03.03.2026 | 15,99 | 16,40 | 15,68 | 16,33 | 2,23% | 17.180,00 |
| 02.03.2026 | 16,15 | 16,18 | 15,90 | 15,97 | -0,65% | 17.280,00 |
| 27.02.2026 | 16,07 | 16,12 | 15,72 | 16,07 | 0,95% | 12.296,00 |
| 26.02.2026 | 15,43 | 16,23 | 15,28 | 15,92 | 3,08% | 31.818,00 |
| 25.02.2026 | 15,10 | 16,10 | 14,51 | 15,45 | 0,14% | 106.727,00 |
| 24.02.2026 | 15,71 | 15,95 | 15,30 | 15,42 | -0,10% | 31.851,00 |
| 23.02.2026 | 15,58 | 15,88 | 15,38 | 15,44 | -1,72% | 13.836,00 |
| 20.02.2026 | 15,58 | 16,04 | 15,41 | 15,71 | 0,77% | 20.727,00 |
| 19.02.2026 | 15,51 | 15,73 | 15,50 | 15,59 | -0,46% | 18.947,00 |
| 18.02.2026 | 15,75 | 15,87 | 15,43 | 15,66 | 0,14% | 13.228,00 |
| 17.02.2026 | 16,02 | 16,37 | 15,64 | 15,64 | -3,81% | 44.753,00 |
| 16.02.2026 | 16,33 | 16,70 | 16,26 | 16,26 | -0,55% | 8.383,00 |
| 13.02.2026 | 15,98 | 16,61 | 15,83 | 16,35 | 2,64% | 20.184,00 |
| 12.02.2026 | 16,63 | 16,72 | 15,42 | 15,93 | -3,72% | 50.445,00 |
| 11.02.2026 | 16,79 | 16,98 | 16,47 | 16,55 | -1,54% | 22.717,00 |
| 10.02.2026 | 16,21 | 17,14 | 16,21 | 16,80 | 2,73% | 14.320,00 |