26,115€
-0,74%
Echtzeit-Aktienkurs HP
Bid:
Ask:
Aktienkurse zur HP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 26,16 | 26,46 | 25,83 | 26,19 | -0,46% | 2.063,00 |
| 11.11.2026 | 25,62 | 26,72 | 25,57 | 26,31 | 2,89% | 2.425,00 |
| 10.11.2026 | 25,31 | 25,63 | 24,78 | 25,57 | 0,83% | 1.516,00 |
| 09.11.2026 | 25,79 | 25,91 | 25,35 | 25,36 | -1,15% | 4.582,00 |
| 06.11.2026 | 26,50 | 26,72 | 25,64 | 25,66 | -2,21% | 3.734,00 |
| 05.11.2026 | 26,68 | 27,40 | 25,65 | 26,24 | -2,40% | 3.231,00 |
| 04.11.2026 | 25,03 | 27,42 | 24,65 | 26,88 | 8,02% | 6.314,00 |
| 03.11.2026 | 25,27 | 25,85 | 24,86 | 24,89 | -1,89% | 3.211,00 |
| 02.11.2026 | 25,84 | 26,67 | 25,34 | 25,37 | -1,51% | 3.868,00 |
| 30.10.2026 | 26,67 | 26,97 | 24,32 | 25,76 | -9,60% | 6.406,00 |
| 29.10.2026 | 29,26 | 29,67 | 28,40 | 28,49 | -1,37% | 3.157,00 |
| 28.10.2026 | 30,23 | 30,28 | 28,86 | 28,89 | -4,37% | 807,00 |
| 27.10.2026 | 30,42 | 30,68 | 29,67 | 30,21 | -0,56% | 8.706,00 |
| 26.10.2026 | 29,82 | 30,64 | 29,56 | 30,38 | 1,50% | 8.620,00 |
| 23.10.2026 | 30,16 | 30,54 | 29,33 | 29,93 | -0,33% | 7.157,00 |
| 22.10.2026 | 27,70 | 30,16 | 27,19 | 30,03 | 8,59% | 20.913,00 |
| 21.10.2026 | 27,99 | 28,03 | 27,50 | 27,65 | -0,07% | 1.039,00 |
| 20.10.2026 | 26,88 | 27,83 | 26,58 | 27,67 | 2,33% | 1.796,00 |
| 19.10.2026 | 26,84 | 27,23 | 26,64 | 27,04 | 1,05% | 2.367,00 |
| 16.10.2026 | 27,66 | 27,89 | 26,57 | 26,76 | -2,83% | 1.308,00 |
| 15.10.2026 | 27,18 | 27,87 | 26,81 | 27,54 | 1,14% | - |
| 14.10.2026 | 27,50 | 27,71 | 26,96 | 27,23 | -1,23% | 2.730,00 |
| 13.10.2026 | 26,82 | 27,86 | 26,51 | 27,57 | 3,14% | 5.829,00 |
| 12.10.2026 | 26,84 | 27,30 | 26,11 | 26,73 | -0,85% | 6.576,00 |
| 09.10.2026 | 28,89 | 29,08 | 26,69 | 26,96 | -6,83% | 6.255,00 |
| 08.10.2026 | 28,73 | 29,11 | 28,50 | 28,94 | 0,24% | 6.066,00 |
| 07.10.2026 | 28,31 | 29,11 | 28,14 | 28,87 | 1,74% | 3.272,00 |
| 06.10.2026 | 28,27 | 29,05 | 27,79 | 28,37 | 1,32% | 3.543,00 |
| 05.10.2026 | 28,76 | 29,03 | 27,79 | 28,00 | -2,15% | 10.430,00 |
| 02.10.2026 | 28,63 | 29,18 | 28,44 | 28,62 | 0,21% | 2.519,00 |
| 01.10.2026 | 27,76 | 28,83 | 27,49 | 28,56 | 3,22% | 6.587,00 |
| 30.09.2026 | 26,97 | 27,97 | 26,85 | 27,67 | 1,86% | 3.808,00 |
| 29.09.2026 | 27,53 | 27,99 | 27,06 | 27,16 | -1,20% | 1.258,00 |
| 28.09.2026 | 27,51 | 27,95 | 27,08 | 27,49 | 0,09% | 4.067,00 |
| 25.09.2026 | 27,43 | 27,88 | 27,08 | 27,47 | -1,06% | 2.227,00 |
| 24.09.2026 | 28,18 | 28,65 | 27,47 | 27,76 | -1,63% | 12.094,00 |
| 23.09.2026 | 28,08 | 28,74 | 27,74 | 28,22 | 0,93% | 14.563,00 |
| 22.09.2026 | 28,88 | 29,07 | 27,82 | 27,96 | -2,75% | 7.734,00 |
| 21.09.2026 | 29,91 | 30,41 | 28,24 | 28,75 | -2,89% | 10.548,00 |
| 18.09.2026 | 30,26 | 30,60 | 29,42 | 29,61 | -1,73% | 7.929,00 |
| 17.09.2026 | 28,64 | 30,17 | 28,35 | 30,13 | 5,11% | 10.975,00 |
| 16.09.2026 | 29,33 | 29,88 | 28,46 | 28,66 | -2,20% | 9.296,00 |
| 15.09.2026 | 29,46 | 30,13 | 28,92 | 29,31 | -1,41% | 9.294,00 |
| 14.09.2026 | 30,41 | 30,55 | 29,09 | 29,73 | -2,94% | 13.593,00 |
| 11.09.2026 | 28,22 | 31,21 | 28,05 | 30,63 | 8,71% | 17.889,00 |
| 10.09.2026 | 27,94 | 28,57 | 27,34 | 28,17 | -0,12% | 16.237,00 |
| 09.09.2026 | 26,40 | 28,30 | 26,12 | 28,21 | 5,40% | 12.750,00 |
| 08.09.2026 | 27,84 | 28,43 | 26,53 | 26,76 | -3,76% | 9.357,00 |
| 07.09.2026 | 27,80 | 27,99 | 27,26 | 27,81 | -1,16% | 3.018,00 |
| 04.09.2026 | 27,45 | 28,23 | 27,16 | 28,13 | 2,22% | 7.415,00 |
| 03.09.2026 | 27,62 | 27,97 | 27,04 | 27,52 | -0,58% | 9.480,00 |
| 02.09.2026 | 26,93 | 28,07 | 23,50 | 27,68 | 2,63% | 15.126,00 |
| 01.09.2026 | 25,90 | 27,01 | 25,71 | 26,97 | 4,21% | 5.587,00 |
| 31.08.2026 | 26,07 | 26,69 | 25,52 | 25,88 | -1,71% | 8.166,00 |
| 28.08.2026 | 25,33 | 26,74 | 25,04 | 26,33 | 3,60% | 7.287,00 |
| 27.08.2026 | 23,74 | 25,49 | 22,54 | 25,42 | 0,85% | 62.220,00 |
| 25.08.2026 | 24,62 | 25,20 | 24,26 | 25,20 | 3,79% | 3.868,00 |
| 24.08.2026 | 25,50 | 25,53 | 24,28 | 24,28 | -5,12% | 5.888,00 |
| 21.08.2026 | 25,25 | 25,59 | 24,62 | 25,59 | -0,78% | 9.222,00 |
| 20.08.2026 | 25,76 | 25,79 | 25,20 | 25,79 | -0,08% | 3.484,00 |
| 19.08.2026 | 25,71 | 26,28 | 25,51 | 25,81 | -1,45% | 3.859,00 |
| 18.08.2026 | 25,26 | 26,19 | 25,11 | 26,19 | 3,23% | 2.581,00 |
| 17.08.2026 | 26,04 | 26,25 | 25,30 | 25,37 | -2,46% | 6.730,00 |
| 14.08.2026 | 27,25 | 27,25 | 25,99 | 26,01 | -3,67% | 9.313,00 |
| 13.08.2026 | 25,70 | 27,80 | 25,26 | 27,00 | 6,30% | 20.842,00 |
| 12.08.2026 | 25,31 | 25,42 | 24,55 | 25,40 | 1,11% | 8.327,00 |
| 11.08.2026 | 25,71 | 26,10 | 24,93 | 25,12 | -3,46% | 6.918,00 |
| 10.08.2026 | 25,99 | 26,60 | 25,78 | 26,02 | 0,46% | 13.490,00 |
| 07.08.2026 | 24,54 | 25,97 | 24,29 | 25,90 | 5,07% | 9.950,00 |
| 06.08.2026 | 24,79 | 25,14 | 24,20 | 24,65 | -1,28% | 17.069,00 |
| 05.08.2026 | 24,82 | 25,23 | 24,32 | 24,97 | 0,08% | 11.760,00 |
| 04.08.2026 | 23,74 | 25,00 | 23,07 | 24,95 | 5,81% | 12.465,00 |
| 03.08.2026 | 23,89 | 24,18 | 23,39 | 23,58 | -0,17% | 10.754,00 |
| 31.07.2026 | 23,29 | 23,67 | 22,63 | 23,62 | 1,68% | 6.579,00 |
| 30.07.2026 | 24,94 | 24,94 | 22,84 | 23,23 | -6,86% | 9.370,00 |
| 29.07.2026 | 24,41 | 25,40 | 24,29 | 24,94 | 0,52% | 23.459,00 |
| 28.07.2026 | 23,27 | 24,81 | 22,66 | 24,81 | 6,76% | 21.890,00 |
| 27.07.2026 | 22,51 | 23,28 | 22,43 | 23,24 | 2,33% | 13.526,00 |
| 24.07.2026 | 21,64 | 22,81 | 21,46 | 22,71 | 6,17% | 13.542,00 |
| 23.07.2026 | 22,04 | 22,19 | 21,39 | 21,39 | -3,08% | 9.703,00 |
| 22.07.2026 | 21,83 | 22,26 | 21,71 | 22,07 | 1,80% | 6.201,00 |
| 21.07.2026 | 21,39 | 21,84 | 21,17 | 21,68 | 1,55% | 4.909,00 |
| 20.07.2026 | 21,60 | 21,95 | 21,10 | 21,35 | -1,29% | 3.729,00 |
| 17.07.2026 | 21,00 | 21,81 | 20,76 | 21,63 | 2,80% | 6.262,00 |
| 16.07.2026 | 20,82 | 21,04 | 20,39 | 21,04 | 1,30% | 10.026,00 |
| 15.07.2026 | 21,57 | 21,75 | 20,39 | 20,77 | -3,49% | 6.684,00 |
| 14.07.2026 | 21,58 | 22,29 | 21,29 | 21,52 | -0,37% | 19.141,00 |
| 13.07.2026 | 21,08 | 21,60 | 21,00 | 21,60 | 1,03% | 10.861,00 |
| 10.07.2026 | 21,18 | 21,71 | 20,87 | 21,38 | 1,96% | 11.213,00 |
| 09.07.2026 | 20,93 | 21,31 | 20,67 | 20,97 | 0,72% | 9.516,00 |
| 08.07.2026 | 20,16 | 20,82 | 19,83 | 20,82 | 4,05% | 12.657,00 |
| 07.07.2026 | 19,86 | 20,44 | 19,51 | 20,01 | 1,21% | 7.566,00 |
| 06.07.2026 | 19,35 | 19,82 | 19,03 | 19,77 | 2,33% | 5.059,00 |
| 03.07.2026 | 19,26 | 19,84 | 18,90 | 19,32 | 0,60% | 9.081,00 |
| 02.07.2026 | 19,28 | 19,68 | 18,94 | 19,21 | -1,16% | 10.603,00 |
| 01.07.2026 | 19,20 | 19,64 | 19,02 | 19,43 | 1,41% | 7.448,00 |
| 30.06.2026 | 19,86 | 19,99 | 19,16 | 19,16 | -3,72% | 3.464,00 |
| 29.06.2026 | 20,07 | 20,36 | 19,67 | 19,90 | -0,48% | 12.363,00 |
| 26.06.2026 | 20,16 | 20,27 | 19,76 | 20,00 | -1,55% | 7.907,00 |
| 25.06.2026 | 20,57 | 20,74 | 19,90 | 20,31 | -0,29% | 7.983,00 |