21,880€
0,14%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 24,71 | 25,17 | 24,71 | 24,99 | 1,15% | 458,00 |
| 26.05.2025 | 24,64 | 25,34 | 23,95 | 24,71 | 0,24% | 2.271,00 |
| 23.05.2025 | 25,38 | 25,38 | 24,36 | 24,65 | -2,43% | - |
| 22.05.2025 | 25,31 | 25,68 | 25,14 | 25,26 | -0,22% | 160,00 |
| 21.05.2025 | 25,61 | 25,78 | 25,19 | 25,32 | -1,48% | 827,00 |
| 20.05.2025 | 25,96 | 26,36 | 25,64 | 25,70 | -0,69% | 400,00 |
| 19.05.2025 | 26,13 | 26,13 | 25,41 | 25,87 | -1,67% | - |
| 16.05.2025 | 25,75 | 26,33 | 25,37 | 26,31 | 2,17% | 500,00 |
| 15.05.2025 | 25,63 | 25,94 | 25,39 | 25,75 | 0,36% | 19,00 |
| 14.05.2025 | 25,73 | 25,95 | 25,49 | 25,66 | -0,31% | 50,00 |
| 13.05.2025 | 25,48 | 25,87 | 25,21 | 25,74 | 1,10% | - |
| 12.05.2025 | 23,82 | 26,10 | 23,63 | 25,46 | 8,26% | 88,00 |
| 09.05.2025 | 23,46 | 23,90 | 23,22 | 23,52 | 0,32% | 2.000,00 |
| 08.05.2025 | 22,74 | 23,74 | 22,57 | 23,44 | 2,47% | 50,00 |
| 07.05.2025 | 22,71 | 23,01 | 22,27 | 22,88 | 1,34% | 150,00 |
| 06.05.2025 | 22,85 | 23,24 | 22,45 | 22,58 | -1,34% | - |
| 05.05.2025 | 22,52 | 23,17 | 22,45 | 22,88 | -0,33% | - |
| 02.05.2025 | 22,45 | 23,08 | 22,42 | 22,96 | 1,54% | - |
| 30.04.2025 | 22,26 | 22,65 | 21,96 | 22,61 | 0,87% | 80,00 |
| 29.04.2025 | 22,31 | 22,51 | 22,02 | 22,42 | 0,83% | - |
| 28.04.2025 | 22,11 | 22,49 | 21,92 | 22,23 | -0,09% | 58,00 |
| 25.04.2025 | 22,55 | 22,76 | 22,05 | 22,25 | -0,04% | 125,00 |
| 24.04.2025 | 21,72 | 22,32 | 21,29 | 22,26 | 2,32% | 8,00 |
| 23.04.2025 | 21,16 | 22,52 | 21,16 | 21,76 | 2,69% | - |
| 22.04.2025 | 20,53 | 21,21 | 20,44 | 21,19 | 1,22% | - |
| 17.04.2025 | 20,61 | 21,22 | 20,48 | 20,93 | 1,56% | 250,00 |
| 16.04.2025 | 21,04 | 21,42 | 20,23 | 20,61 | -1,97% | 72,00 |
| 15.04.2025 | 21,04 | 21,44 | 20,85 | 21,02 | -0,74% | 1.164,00 |
| 14.04.2025 | 21,37 | 22,60 | 20,80 | 21,18 | 2,60% | 1.255,00 |
| 11.04.2025 | 20,43 | 21,51 | 19,69 | 20,64 | 1,23% | - |
| 10.04.2025 | 22,07 | 22,70 | 19,93 | 20,39 | -8,03% | 29,00 |
| 09.04.2025 | 19,94 | 22,19 | 19,14 | 22,17 | 11,44% | 1.377,00 |
| 08.04.2025 | 21,31 | 22,00 | 19,64 | 19,90 | -7,01% | 392,00 |
| 07.04.2025 | 20,63 | 21,92 | 19,45 | 21,40 | 3,66% | 954,00 |
| 04.04.2025 | 21,29 | 21,97 | 20,02 | 20,64 | -4,33% | 248,00 |
| 03.04.2025 | 25,33 | 25,44 | 20,68 | 21,58 | -16,14% | 2.922,00 |
| 02.04.2025 | 25,72 | 26,13 | 25,44 | 25,73 | -0,15% | - |
| 01.04.2025 | 25,56 | 25,95 | 25,42 | 25,77 | 0,54% | 7,00 |
| 31.03.2025 | 25,76 | 25,91 | 25,27 | 25,63 | -0,50% | - |
| 28.03.2025 | 26,55 | 26,92 | 25,67 | 25,76 | -2,90% | - |
| 27.03.2025 | 26,69 | 26,73 | 26,22 | 26,53 | -0,65% | 100,00 |
| 26.03.2025 | 26,72 | 26,93 | 26,52 | 26,70 | -0,16% | - |
| 25.03.2025 | 26,81 | 26,91 | 26,49 | 26,74 | -0,38% | 38,00 |
| 24.03.2025 | 26,35 | 27,30 | 26,35 | 26,84 | 1,52% | 70,00 |
| 21.03.2025 | 26,39 | 26,56 | 25,83 | 26,44 | 0,67% | - |
| 20.03.2025 | 26,39 | 26,69 | 26,26 | 26,27 | -0,51% | - |
| 19.03.2025 | 26,21 | 26,63 | 26,21 | 26,40 | 0,74% | 11,00 |
| 18.03.2025 | 26,38 | 26,57 | 26,11 | 26,21 | -0,61% | - |
| 17.03.2025 | 25,89 | 26,52 | 25,89 | 26,37 | 1,27% | 575,00 |
| 14.03.2025 | 25,67 | 26,30 | 25,67 | 26,04 | 1,24% | 238,00 |
| 13.03.2025 | 26,69 | 26,69 | 25,51 | 25,72 | -1,40% | 275,00 |
| 12.03.2025 | 26,05 | 26,78 | 25,53 | 26,08 | -0,74% | 372,00 |
| 11.03.2025 | 27,70 | 27,76 | 26,14 | 26,28 | -4,85% | 398,00 |
| 10.03.2025 | 27,97 | 28,18 | 27,36 | 27,62 | -1,95% | 45,00 |
| 07.03.2025 | 27,73 | 28,22 | 27,28 | 28,17 | 1,45% | 198,00 |
| 06.03.2025 | 27,36 | 27,82 | 26,22 | 27,76 | 1,22% | 1.391,00 |
| 05.03.2025 | 27,78 | 28,38 | 27,09 | 27,43 | -0,57% | 168,00 |