24,570€
4,08%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 23,66 | 24,59 | 23,18 | 24,53 | 3,90% | 100,00 |
| 13.10.2025 | 21,99 | 23,61 | 21,99 | 23,61 | 7,32% | - |
| 10.10.2025 | 23,33 | 23,50 | 21,93 | 22,00 | -5,65% | 156,00 |
| 09.10.2025 | 23,17 | 23,55 | 23,12 | 23,32 | 0,40% | 722,00 |
| 08.10.2025 | 22,86 | 23,42 | 22,73 | 23,22 | 2,23% | - |
| 07.10.2025 | 22,74 | 22,96 | 22,44 | 22,72 | -0,02% | 432,00 |
| 06.10.2025 | 22,82 | 23,09 | 22,64 | 22,72 | 0,04% | 250,00 |
| 03.10.2025 | 22,64 | 23,23 | 22,60 | 22,71 | 0,61% | - |
| 02.10.2025 | 22,79 | 23,18 | 22,55 | 22,57 | -0,90% | 174,00 |
| 01.10.2025 | 23,13 | 23,16 | 22,53 | 22,78 | -0,86% | - |
| 30.09.2025 | 22,92 | 23,12 | 22,75 | 22,98 | -0,13% | 4,00 |
| 29.09.2025 | 22,84 | 23,06 | 22,72 | 23,01 | 1,12% | 6,00 |
| 26.09.2025 | 22,88 | 23,06 | 22,51 | 22,75 | -0,98% | - |
| 25.09.2025 | 23,43 | 23,74 | 22,93 | 22,98 | -1,93% | 2,00 |
| 24.09.2025 | 24,10 | 24,50 | 23,41 | 23,43 | -2,77% | 1,00 |
| 23.09.2025 | 23,93 | 24,49 | 23,86 | 24,10 | 0,49% | 47,00 |
| 22.09.2025 | 23,93 | 24,05 | 23,55 | 23,98 | -0,08% | 1,00 |
| 19.09.2025 | 23,99 | 24,17 | 23,81 | 24,00 | 0,10% | 1,00 |
| 18.09.2025 | 23,60 | 24,10 | 23,60 | 23,97 | 1,46% | 143,00 |
| 17.09.2025 | 23,38 | 24,04 | 23,26 | 23,63 | 1,18% | 100,00 |
| 16.09.2025 | 23,60 | 23,83 | 23,28 | 23,35 | -1,01% | 151,00 |
| 15.09.2025 | 23,89 | 24,11 | 23,59 | 23,59 | -1,09% | 160,00 |
| 12.09.2025 | 24,19 | 24,40 | 23,85 | 23,85 | -1,42% | 1,00 |
| 11.09.2025 | 0,00 | 24,56 | 0,00 | 24,19 | -0,57% | 41,00 |
| 10.09.2025 | 24,58 | 25,17 | 23,59 | 24,33 | -2,07% | 400,00 |
| 09.09.2025 | 24,84 | 25,28 | 24,65 | 24,85 | -0,44% | 12.128,00 |
| 08.09.2025 | 25,00 | 25,22 | 24,54 | 24,96 | -0,32% | - |
| 05.09.2025 | 24,80 | 25,12 | 24,65 | 25,04 | 0,85% | 203,00 |
| 04.09.2025 | 24,58 | 24,89 | 24,28 | 24,83 | 0,87% | 329,00 |
| 03.09.2025 | 24,77 | 25,04 | 24,37 | 24,61 | -1,03% | 2.080,00 |
| 02.09.2025 | 24,39 | 24,89 | 23,83 | 24,87 | 1,47% | 331,00 |
| 01.09.2025 | 24,36 | 24,67 | 24,08 | 24,51 | 0,45% | 300,00 |
| 29.08.2025 | 24,18 | 24,60 | 24,03 | 24,40 | 0,47% | 1.661,00 |
| 28.08.2025 | 22,90 | 24,71 | 22,63 | 24,28 | 3,89% | 281,00 |
| 27.08.2025 | 23,26 | 23,54 | 23,09 | 23,37 | 0,58% | 202,00 |
| 26.08.2025 | 23,68 | 23,87 | 23,15 | 23,24 | -2,10% | 6,00 |
| 25.08.2025 | 23,68 | 23,80 | 23,35 | 23,73 | 0,32% | 110,00 |
| 22.08.2025 | 22,95 | 23,68 | 22,70 | 23,66 | 3,42% | 147,00 |
| 21.08.2025 | 22,81 | 23,02 | 22,59 | 22,88 | 0,65% | - |
| 20.08.2025 | 23,23 | 23,27 | 22,61 | 22,73 | -1,88% | - |
| 19.08.2025 | 22,93 | 23,45 | 22,75 | 23,16 | 0,77% | 1,00 |
| 18.08.2025 | 22,87 | 23,31 | 22,63 | 22,99 | 0,56% | 201,00 |
| 15.08.2025 | 23,27 | 23,55 | 22,71 | 22,86 | -1,22% | 2,00 |
| 14.08.2025 | 23,20 | 23,44 | 22,81 | 23,14 | -0,23% | 1,00 |
| 13.08.2025 | 22,71 | 23,31 | 22,67 | 23,19 | 1,80% | 1,00 |
| 12.08.2025 | 21,99 | 22,89 | 21,96 | 22,78 | 3,56% | 305,00 |
| 11.08.2025 | 22,37 | 22,68 | 21,94 | 22,00 | -1,88% | 18,00 |
| 08.08.2025 | 21,75 | 22,45 | 21,65 | 22,42 | 3,19% | 101,00 |
| 07.08.2025 | 21,42 | 21,92 | 21,37 | 21,73 | 1,21% | 22,00 |
| 06.08.2025 | 21,76 | 21,78 | 21,32 | 21,47 | -0,83% | 2.551,00 |
| 05.08.2025 | 21,64 | 21,96 | 21,36 | 21,65 | 0,23% | 2.503,00 |
| 04.08.2025 | 21,10 | 21,62 | 20,86 | 21,60 | 2,15% | 2,00 |
| 01.08.2025 | 21,85 | 21,85 | 20,84 | 21,15 | -2,71% | 238,00 |
| 31.07.2025 | 22,09 | 22,22 | 21,70 | 21,74 | -1,07% | 12,00 |
| 30.07.2025 | 22,31 | 22,47 | 21,66 | 21,97 | -1,04% | - |
| 29.07.2025 | 22,33 | 22,62 | 22,15 | 22,20 | -0,43% | 22,00 |
| 28.07.2025 | 21,88 | 22,36 | 21,88 | 22,30 | 1,99% | 3,00 |
| 25.07.2025 | 21,93 | 22,06 | 21,67 | 21,86 | 0,05% | 17,00 |
| 24.07.2025 | 22,18 | 22,23 | 21,74 | 21,85 | -0,57% | - |
| 23.07.2025 | 21,60 | 22,14 | 21,54 | 21,98 | 1,74% | - |
| 22.07.2025 | 21,34 | 21,61 | 21,12 | 21,60 | 1,72% | - |
| 21.07.2025 | 21,52 | 21,67 | 21,22 | 21,24 | -1,53% | - |
| 18.07.2025 | 21,24 | 21,61 | 21,15 | 21,57 | 1,01% | - |
| 17.07.2025 | 21,03 | 21,39 | 20,98 | 21,35 | 1,07% | 40,00 |
| 16.07.2025 | 21,09 | 21,33 | 20,63 | 21,13 | -0,08% | 10,00 |
| 15.07.2025 | 21,30 | 21,66 | 21,13 | 21,14 | -0,67% | 2,00 |
| 14.07.2025 | 21,69 | 21,77 | 21,13 | 21,29 | -2,27% | - |
| 11.07.2025 | 22,07 | 22,11 | 21,66 | 21,78 | -1,02% | - |
| 10.07.2025 | 21,85 | 22,50 | 21,70 | 22,01 | 0,55% | - |
| 09.07.2025 | 22,14 | 22,19 | 21,59 | 21,89 | -0,55% | - |
| 08.07.2025 | 21,64 | 22,24 | 21,58 | 22,01 | 1,85% | - |
| 07.07.2025 | 22,06 | 22,31 | 21,56 | 21,61 | -1,77% | 22,00 |
| 04.07.2025 | 22,09 | 22,26 | 21,87 | 22,00 | -0,52% | - |
| 03.07.2025 | 21,94 | 22,33 | 21,76 | 22,11 | 0,96% | 46,00 |
| 02.07.2025 | 21,64 | 22,04 | 21,49 | 21,90 | 1,25% | 1,00 |
| 01.07.2025 | 20,74 | 21,94 | 20,56 | 21,63 | 4,14% | - |
| 30.06.2025 | 21,22 | 21,30 | 20,68 | 20,77 | -1,87% | - |
| 27.06.2025 | 21,06 | 21,31 | 20,88 | 21,17 | 0,17% | - |
| 26.06.2025 | 20,98 | 21,16 | 20,83 | 21,13 | 0,44% | - |
| 25.06.2025 | 21,07 | 21,39 | 20,88 | 21,04 | -0,47% | - |
| 24.06.2025 | 20,84 | 21,15 | 20,76 | 21,14 | 2,30% | 750,00 |
| 23.06.2025 | 20,94 | 21,12 | 20,34 | 20,66 | -1,53% | 125,00 |
| 20.06.2025 | 21,13 | 21,45 | 20,86 | 20,98 | -0,32% | - |
| 19.06.2025 | 21,08 | 21,77 | 20,85 | 21,05 | 0,00% | 680,00 |
| 18.06.2025 | 21,22 | 21,47 | 20,99 | 21,05 | -0,53% | - |
| 17.06.2025 | 21,10 | 21,40 | 20,87 | 21,16 | -0,17% | 8.225,00 |
| 16.06.2025 | 20,86 | 21,24 | 20,66 | 21,20 | 2,69% | 10,00 |
| 13.06.2025 | 21,35 | 21,48 | 20,58 | 20,64 | -3,30% | 121,00 |
| 12.06.2025 | 21,49 | 21,85 | 21,23 | 21,35 | -1,26% | 722,00 |
| 11.06.2025 | 22,14 | 22,31 | 21,53 | 21,62 | -3,22% | - |
| 10.06.2025 | 22,08 | 22,47 | 21,86 | 22,34 | 1,71% | 2.910,00 |
| 09.06.2025 | 22,13 | 23,30 | 21,80 | 21,97 | -0,52% | 310,00 |
| 06.06.2025 | 21,70 | 22,19 | 21,55 | 22,08 | 2,41% | 1.002,00 |
| 05.06.2025 | 22,06 | 22,85 | 21,53 | 21,56 | -2,16% | 100,00 |
| 04.06.2025 | 22,31 | 22,50 | 22,01 | 22,04 | -1,25% | 100,00 |
| 03.06.2025 | 21,74 | 22,39 | 21,54 | 22,32 | 2,55% | 56,00 |
| 02.06.2025 | 21,93 | 21,93 | 21,39 | 21,76 | -0,71% | 47,00 |
| 30.05.2025 | 22,04 | 22,57 | 21,57 | 21,92 | -0,25% | 840,00 |
| 29.05.2025 | 22,59 | 22,82 | 20,80 | 21,97 | -9,26% | 5.751,00 |
| 28.05.2025 | 24,96 | 25,65 | 24,21 | 24,21 | -3,11% | - |