30,590€
8,44%
Echtzeit-Aktienkurs HP
Bid:
Ask:
Aktienkurse zur HP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.06.2026 | 20,81 | 21,19 | 20,14 | 20,37 | -1,93% | 12.805,00 |
| 23.06.2026 | 20,49 | 21,01 | 20,20 | 20,77 | 0,83% | 6.993,00 |
| 22.06.2026 | 21,16 | 21,24 | 20,12 | 20,60 | -4,36% | 12.991,00 |
| 19.06.2026 | 20,51 | 21,74 | 20,01 | 21,54 | 5,23% | 3.333,00 |
| 18.06.2026 | 20,22 | 20,67 | 19,93 | 20,47 | 1,49% | 9.711,00 |
| 17.06.2026 | 20,68 | 20,99 | 20,04 | 20,17 | -3,26% | 11.346,00 |
| 16.06.2026 | 21,13 | 21,37 | 20,72 | 20,85 | -2,11% | 13.636,00 |
| 15.06.2026 | 22,04 | 22,22 | 21,30 | 21,30 | -1,62% | 11.586,00 |
| 12.06.2026 | 21,49 | 21,86 | 20,74 | 21,65 | 1,74% | 12.438,00 |
| 11.06.2026 | 21,28 | 21,66 | 21,05 | 21,28 | -0,56% | 24.247,00 |
| 10.06.2026 | 21,17 | 21,68 | 20,87 | 21,40 | 0,23% | 5.062,00 |
| 09.06.2026 | 21,88 | 22,40 | 20,83 | 21,35 | -2,29% | 5.015,00 |
| 08.06.2026 | 22,01 | 22,20 | 21,45 | 21,85 | -1,67% | 13.266,00 |
| 05.06.2026 | 22,68 | 22,69 | 21,68 | 22,22 | -1,77% | 12.559,00 |
| 04.06.2026 | 22,79 | 22,92 | 21,91 | 22,62 | 0,13% | 22.229,00 |
| 03.06.2026 | 23,44 | 23,59 | 22,29 | 22,59 | -3,67% | 41.274,00 |
| 02.06.2026 | 25,21 | 25,70 | 23,41 | 23,45 | -6,98% | 45.209,00 |
| 01.06.2026 | 23,38 | 25,42 | 23,38 | 25,21 | 8,38% | 81.071,00 |
| 29.05.2026 | 22,31 | 24,15 | 22,31 | 23,26 | 9,92% | 40.783,00 |
| 28.05.2026 | 21,75 | 22,87 | 21,16 | 21,16 | -3,25% | 22.587,00 |
| 27.05.2026 | 21,16 | 21,87 | 20,68 | 21,87 | 4,19% | 19.424,00 |
| 26.05.2026 | 21,90 | 22,23 | 20,83 | 20,99 | -2,55% | 32.681,00 |
| 25.05.2026 | 21,77 | 21,98 | 21,12 | 21,54 | -1,01% | 19.833,00 |
| 22.05.2026 | 18,88 | 22,04 | 18,88 | 21,76 | 15,13% | 86.268,00 |
| 21.05.2026 | 18,21 | 18,90 | 18,03 | 18,90 | 4,13% | 13.939,00 |
| 20.05.2026 | 17,97 | 18,41 | 17,96 | 18,15 | 0,47% | 9.613,00 |
| 19.05.2026 | 18,00 | 18,11 | 17,64 | 18,07 | 1,69% | 12.046,00 |
| 18.05.2026 | 17,75 | 18,11 | 17,75 | 17,77 | -1,72% | 6.400,00 |
| 15.05.2026 | 17,89 | 18,11 | 17,70 | 18,08 | 0,81% | 9.445,00 |
| 14.05.2026 | 18,36 | 18,38 | 17,93 | 17,93 | -2,16% | 8.541,00 |
| 13.05.2026 | 18,16 | 18,54 | 18,05 | 18,33 | 2,35% | 10.002,00 |
| 12.05.2026 | 18,37 | 18,55 | 17,83 | 17,91 | -3,01% | 11.471,00 |
| 11.05.2026 | 19,29 | 19,38 | 18,26 | 18,46 | -3,85% | 54.855,00 |
| 08.05.2026 | 17,92 | 19,20 | 17,85 | 19,20 | 6,64% | 17.085,00 |
| 07.05.2026 | 18,34 | 18,40 | 17,79 | 18,01 | -1,48% | 69.882,00 |
| 06.05.2026 | 18,19 | 18,36 | 17,95 | 18,28 | 0,61% | 41.542,00 |
| 05.05.2026 | 17,96 | 18,35 | 17,46 | 18,17 | 1,94% | 16.701,00 |
| 04.05.2026 | 17,85 | 18,07 | 17,60 | 17,82 | 0,14% | 12.044,00 |
| 30.04.2026 | 17,30 | 17,80 | 17,11 | 17,80 | 2,74% | 78.108,00 |
| 29.04.2026 | 16,91 | 17,70 | 16,76 | 17,32 | 2,15% | 16.771,00 |
| 28.04.2026 | 16,97 | 17,10 | 16,73 | 16,96 | 0,89% | 9.377,00 |
| 27.04.2026 | 17,00 | 17,05 | 16,67 | 16,81 | 0,03% | 7.920,00 |
| 24.04.2026 | 17,40 | 17,40 | 16,80 | 16,80 | -2,83% | 10.797,00 |
| 23.04.2026 | 17,29 | 17,56 | 17,00 | 17,29 | -1,43% | 5.167,00 |