25,435€
0,81%
Echtzeit-Aktienkurs HP
Bid:
Ask:
Aktienkurse zur HP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 25,14 | 25,76 | 24,62 | 25,50 | 1,11% | 9.222,00 |
| 20.08.2026 | 25,69 | 25,92 | 25,15 | 25,22 | -1,56% | 3.484,00 |
| 19.08.2026 | 25,83 | 26,28 | 25,46 | 25,62 | -1,93% | 3.859,00 |
| 18.08.2026 | 25,36 | 26,19 | 25,11 | 26,12 | 2,55% | 2.581,00 |
| 17.08.2026 | 26,09 | 26,25 | 25,14 | 25,47 | -1,85% | 6.730,00 |
| 14.08.2026 | 27,10 | 27,21 | 25,90 | 25,95 | -4,46% | 9.313,00 |
| 13.08.2026 | 25,49 | 27,83 | 25,26 | 27,16 | 7,08% | 20.842,00 |
| 12.08.2026 | 25,31 | 25,46 | 24,53 | 25,37 | 0,56% | 8.327,00 |
| 11.08.2026 | 25,71 | 26,10 | 24,93 | 25,23 | -2,76% | 6.918,00 |
| 10.08.2026 | 25,99 | 26,71 | 25,78 | 25,94 | 0,25% | 13.490,00 |
| 07.08.2026 | 24,41 | 25,97 | 24,29 | 25,88 | 5,91% | 9.950,00 |
| 06.08.2026 | 24,75 | 25,20 | 24,20 | 24,43 | -1,47% | 17.069,00 |
| 05.08.2026 | 24,99 | 25,32 | 24,31 | 24,80 | -0,62% | 11.760,00 |
| 04.08.2026 | 23,64 | 25,01 | 23,01 | 24,95 | 6,01% | 10.634,00 |
| 03.08.2026 | 23,71 | 24,17 | 23,39 | 23,54 | -0,08% | 10.754,00 |
| 31.07.2026 | 23,07 | 23,69 | 22,78 | 23,56 | 0,96% | 6.154,00 |
| 30.07.2026 | 24,83 | 24,94 | 22,80 | 23,33 | -6,00% | 9.125,00 |
| 29.07.2026 | 24,53 | 25,45 | 24,24 | 24,82 | 0,42% | 23.459,00 |
| 28.07.2026 | 23,37 | 24,91 | 22,66 | 24,72 | 6,85% | 21.701,00 |
| 27.07.2026 | 22,63 | 23,34 | 22,43 | 23,13 | 1,47% | 13.515,00 |
| 24.07.2026 | 21,54 | 22,85 | 21,43 | 22,80 | 6,44% | 13.142,00 |
| 23.07.2026 | 21,81 | 22,41 | 21,42 | 21,42 | -2,90% | 9.103,00 |
| 22.07.2026 | 21,74 | 22,36 | 21,71 | 22,06 | 1,82% | 6.201,00 |
| 21.07.2026 | 21,39 | 21,84 | 21,10 | 21,66 | 1,55% | 4.884,00 |
| 20.07.2026 | 21,80 | 21,95 | 21,05 | 21,33 | -2,29% | 3.699,00 |
| 17.07.2026 | 20,92 | 21,97 | 20,59 | 21,83 | 4,45% | 5.626,00 |
| 16.07.2026 | 20,72 | 21,00 | 20,39 | 20,90 | 0,92% | 8.718,00 |
| 15.07.2026 | 21,47 | 21,75 | 20,34 | 20,71 | -3,22% | 6.588,00 |
| 14.07.2026 | 21,72 | 22,33 | 21,36 | 21,40 | -0,72% | 18.783,00 |
| 13.07.2026 | 21,15 | 21,66 | 21,00 | 21,56 | 0,82% | 10.561,00 |
| 10.07.2026 | 21,08 | 21,76 | 20,87 | 21,38 | 1,81% | 11.213,00 |
| 09.07.2026 | 20,84 | 21,35 | 20,64 | 21,00 | 1,55% | 9.516,00 |
| 08.07.2026 | 20,06 | 20,88 | 19,78 | 20,68 | 3,34% | 12.657,00 |
| 07.07.2026 | 19,87 | 20,46 | 19,51 | 20,01 | 1,47% | 7.322,00 |
| 06.07.2026 | 19,03 | 19,84 | 19,03 | 19,72 | 2,26% | 5.021,00 |
| 03.07.2026 | 19,18 | 19,84 | 18,88 | 19,29 | 1,59% | 9.046,00 |
| 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 |