18,875€
4,11%
Echtzeit-Aktienkurs HP
Bid:
Ask:
Aktienkurse zur HP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.02.2026 | 16,99 | 16,99 | 16,10 | 16,36 | -1,87% | 27.687,00 |
| 06.02.2026 | 16,30 | 16,78 | 16,15 | 16,67 | 3,44% | 16.132,00 |
| 05.02.2026 | 16,85 | 16,90 | 15,95 | 16,12 | -4,88% | 32.484,00 |
| 04.02.2026 | 16,17 | 17,30 | 16,05 | 16,94 | 5,30% | 9.570,00 |
| 03.02.2026 | 16,89 | 16,92 | 15,55 | 16,09 | -3,83% | 35.963,00 |
| 02.02.2026 | 16,55 | 16,91 | 16,16 | 16,73 | 2,76% | 12.819,00 |
| 30.01.2026 | 16,19 | 16,34 | 16,00 | 16,28 | 0,58% | 24.506,00 |
| 29.01.2026 | 16,00 | 16,38 | 15,86 | 16,19 | 1,37% | 19.779,00 |
| 28.01.2026 | 16,20 | 16,42 | 15,95 | 15,97 | -0,78% | 23.324,00 |
| 27.01.2026 | 16,45 | 16,53 | 16,06 | 16,09 | -2,24% | 23.637,00 |
| 26.01.2026 | 16,70 | 16,70 | 16,25 | 16,46 | 0,40% | 21.741,00 |
| 23.01.2026 | 17,01 | 17,07 | 16,32 | 16,40 | -3,12% | 17.568,00 |
| 22.01.2026 | 16,89 | 17,22 | 16,73 | 16,92 | 1,35% | 13.525,00 |
| 21.01.2026 | 16,85 | 17,08 | 16,50 | 16,70 | -0,71% | 22.658,00 |
| 20.01.2026 | 17,53 | 17,53 | 16,72 | 16,82 | -1,65% | 20.182,00 |
| 19.01.2026 | 17,70 | 17,70 | 16,50 | 17,10 | -2,76% | 9.839,00 |
| 16.01.2026 | 17,60 | 17,90 | 17,20 | 17,59 | -1,02% | 31.529,00 |
| 15.01.2026 | 17,81 | 18,03 | 17,70 | 17,77 | -0,25% | 14.997,00 |
| 14.01.2026 | 18,16 | 18,44 | 17,81 | 17,81 | -1,73% | 25.365,00 |
| 13.01.2026 | 18,25 | 18,31 | 17,76 | 18,13 | -0,19% | 16.519,00 |
| 12.01.2026 | 18,37 | 18,44 | 18,15 | 18,16 | -1,20% | 11.259,00 |
| 09.01.2026 | 18,53 | 18,56 | 18,03 | 18,38 | 0,08% | 23.545,00 |
| 08.01.2026 | 18,13 | 18,78 | 17,78 | 18,37 | 2,28% | 25.686,00 |
| 07.01.2026 | 19,05 | 19,06 | 17,95 | 17,96 | -5,53% | 39.328,00 |
| 06.01.2026 | 18,61 | 19,09 | 18,33 | 19,01 | 2,76% | 6.853,00 |
| 05.01.2026 | 18,84 | 19,05 | 18,48 | 18,50 | -1,77% | 17.571,00 |
| 02.01.2026 | 19,02 | 19,27 | 18,81 | 18,83 | -2,76% | 20.743,00 |
| 30.12.2025 | 19,28 | 19,70 | 19,26 | 19,37 | 0,19% | 5.392,00 |
| 29.12.2025 | 19,68 | 19,89 | 19,28 | 19,33 | -0,63% | 15.131,00 |
| 23.12.2025 | 19,72 | 19,86 | 19,40 | 19,45 | -1,48% | 6.969,00 |