16,250€
-0,18%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 16,23 | 16,84 | 16,23 | 16,34 | 0,36% | 1.425,00 |
| 13.02.2026 | 15,94 | 16,64 | 15,85 | 16,28 | 2,71% | 563,00 |
| 12.02.2026 | 16,65 | 16,80 | 15,40 | 15,85 | -3,94% | 3.140,00 |
| 11.02.2026 | 16,72 | 16,98 | 16,45 | 16,50 | -1,56% | 174,00 |
| 10.02.2026 | 16,37 | 17,14 | 16,21 | 16,76 | 2,70% | 130,00 |
| 09.02.2026 | 16,63 | 16,85 | 16,08 | 16,32 | -1,89% | 185,00 |
| 06.02.2026 | 16,26 | 16,83 | 16,15 | 16,64 | 2,62% | 922,00 |
| 05.02.2026 | 16,79 | 16,89 | 15,92 | 16,21 | -3,87% | 1.670,00 |
| 04.02.2026 | 16,08 | 17,40 | 16,04 | 16,86 | 5,45% | 1.840,00 |
| 03.02.2026 | 16,78 | 16,90 | 15,55 | 15,99 | -5,10% | 342,00 |
| 02.02.2026 | 16,23 | 16,92 | 16,22 | 16,85 | 3,08% | 1.092,00 |
| 30.01.2026 | 16,19 | 16,39 | 15,92 | 16,35 | 1,12% | 447,00 |
| 29.01.2026 | 15,97 | 16,42 | 15,83 | 16,17 | -0,61% | 3.077,00 |
| 28.01.2026 | 16,23 | 16,45 | 16,12 | 16,27 | 0,77% | 651,00 |
| 27.01.2026 | 16,41 | 16,53 | 16,04 | 16,14 | -1,88% | - |
| 26.01.2026 | 16,33 | 16,50 | 16,23 | 16,45 | 0,64% | 4.322,00 |
| 23.01.2026 | 16,87 | 17,02 | 16,29 | 16,35 | -3,52% | 2.232,00 |
| 22.01.2026 | 16,71 | 17,21 | 16,71 | 16,94 | 1,43% | 450,00 |
| 21.01.2026 | 16,88 | 17,05 | 16,46 | 16,70 | -0,66% | 240,00 |
| 20.01.2026 | 17,34 | 17,36 | 16,72 | 16,81 | -3,60% | 525,00 |
| 19.01.2026 | 17,60 | 17,71 | 17,36 | 17,44 | -0,56% | 14,00 |
| 16.01.2026 | 17,85 | 17,97 | 17,18 | 17,54 | -1,34% | 2.104,00 |
| 15.01.2026 | 17,91 | 18,07 | 17,68 | 17,78 | -0,18% | 389,00 |
| 14.01.2026 | 18,08 | 18,52 | 17,79 | 17,81 | -0,92% | 712,00 |
| 13.01.2026 | 18,21 | 18,38 | 17,72 | 17,98 | -1,32% | 1.057,00 |
| 12.01.2026 | 18,29 | 18,50 | 18,15 | 18,22 | 0,06% | 350,00 |
| 09.01.2026 | 18,35 | 18,54 | 18,01 | 18,21 | -0,89% | 71,00 |
| 08.01.2026 | 18,06 | 18,79 | 17,75 | 18,37 | 1,78% | 330,00 |
| 07.01.2026 | 18,97 | 19,10 | 17,92 | 18,05 | -5,12% | 371,00 |
| 06.01.2026 | 18,59 | 19,13 | 18,25 | 19,02 | 3,09% | 230,00 |
| 05.01.2026 | 18,99 | 19,06 | 18,44 | 18,45 | -1,95% | 200,00 |
| 02.01.2026 | 19,29 | 19,45 | 18,79 | 18,82 | -2,87% | 526,00 |
| 30.12.2025 | 19,38 | 19,51 | 18,88 | 19,38 | 0,38% | - |
| 29.12.2025 | 19,80 | 19,88 | 19,28 | 19,30 | -0,42% | 788,00 |
| 23.12.2025 | 19,70 | 19,91 | 19,34 | 19,38 | -1,71% | 450,00 |
| 22.12.2025 | 19,91 | 20,15 | 19,67 | 19,72 | -0,27% | 877,00 |
| 19.12.2025 | 19,97 | 20,24 | 19,69 | 19,78 | -0,70% | 50,00 |
| 18.12.2025 | 21,18 | 21,18 | 19,59 | 19,92 | -4,51% | 15,00 |
| 17.12.2025 | 21,17 | 21,46 | 20,61 | 20,86 | -1,21% | 220,00 |
| 16.12.2025 | 20,90 | 21,11 | 20,64 | 21,11 | 1,23% | 51,00 |
| 15.12.2025 | 21,12 | 21,29 | 20,74 | 20,85 | -1,21% | 77,00 |
| 12.12.2025 | 21,57 | 21,76 | 21,06 | 21,11 | -1,96% | 40,00 |
| 11.12.2025 | 21,53 | 21,71 | 21,35 | 21,53 | -1,51% | - |
| 10.12.2025 | 21,79 | 22,23 | 21,55 | 21,86 | 0,00% | 100,00 |
| 09.12.2025 | 21,55 | 21,94 | 21,28 | 21,86 | 1,20% | 47,00 |
| 08.12.2025 | 22,22 | 22,31 | 21,57 | 21,60 | -2,81% | 390,00 |
| 05.12.2025 | 22,23 | 22,38 | 22,01 | 22,23 | 0,23% | 377,00 |
| 04.12.2025 | 21,59 | 22,24 | 21,42 | 22,18 | 2,90% | 153,00 |
| 03.12.2025 | 21,13 | 21,89 | 21,13 | 21,55 | -1,19% | 420,00 |
| 02.12.2025 | 20,98 | 21,91 | 20,93 | 21,81 | 3,38% | 303,00 |
| 01.12.2025 | 21,03 | 21,26 | 20,61 | 21,10 | 0,27% | - |
| 28.11.2025 | 20,62 | 21,06 | 20,56 | 21,04 | 3,07% | 22,00 |
| 27.11.2025 | 20,68 | 21,11 | 20,30 | 20,41 | -1,08% | 1,00 |
| 26.11.2025 | 20,00 | 21,24 | 19,77 | 20,64 | -1,69% | 620,00 |
| 25.11.2025 | 21,16 | 21,64 | 20,94 | 20,99 | -1,05% | 206,00 |
| 24.11.2025 | 20,96 | 21,25 | 20,74 | 21,21 | 1,25% | 232,00 |
| 21.11.2025 | 19,69 | 21,08 | 19,45 | 20,95 | 7,73% | 271,00 |
| 20.11.2025 | 19,54 | 19,89 | 19,30 | 19,45 | -0,70% | 202,00 |
| 19.11.2025 | 19,57 | 19,85 | 19,47 | 19,58 | -0,41% | - |
| 18.11.2025 | 19,72 | 19,88 | 19,31 | 19,66 | -0,13% | 378,00 |
| 17.11.2025 | 21,22 | 21,22 | 19,66 | 19,69 | -6,64% | 1.054,00 |
| 14.11.2025 | 21,50 | 21,54 | 21,08 | 21,09 | -2,07% | 212,00 |
| 13.11.2025 | 21,85 | 21,88 | 21,48 | 21,54 | -1,24% | 50,00 |
| 12.11.2025 | 21,35 | 21,85 | 21,30 | 21,81 | 1,70% | 54,00 |
| 11.11.2025 | 21,94 | 22,08 | 21,23 | 21,44 | -2,18% | 88,00 |
| 10.11.2025 | 22,97 | 23,04 | 21,78 | 21,92 | -3,55% | 162,00 |
| 07.11.2025 | 22,62 | 22,79 | 22,32 | 22,73 | -0,04% | 264,00 |
| 06.11.2025 | 23,11 | 23,64 | 22,61 | 22,74 | -1,90% | 15,00 |
| 05.11.2025 | 22,53 | 23,24 | 22,45 | 23,18 | 1,82% | - |
| 04.11.2025 | 23,28 | 23,35 | 22,76 | 22,76 | -2,82% | 200,00 |
| 03.11.2025 | 24,01 | 24,34 | 23,19 | 23,42 | -2,31% | 173,00 |
| 31.10.2025 | 23,77 | 24,18 | 23,52 | 23,98 | 0,55% | 616,00 |
| 30.10.2025 | 23,81 | 24,06 | 23,49 | 23,85 | 0,23% | 56,00 |
| 29.10.2025 | 24,17 | 24,31 | 23,74 | 23,79 | -1,55% | 302,00 |
| 28.10.2025 | 23,97 | 24,17 | 23,63 | 24,17 | 1,02% | 32,00 |
| 27.10.2025 | 23,80 | 24,36 | 23,80 | 23,92 | 0,03% | 1.238,00 |
| 24.10.2025 | 24,02 | 24,39 | 23,84 | 23,91 | -0,74% | 5,00 |
| 23.10.2025 | 23,82 | 24,24 | 23,80 | 24,09 | 1,41% | 58,00 |
| 22.10.2025 | 24,26 | 24,41 | 23,25 | 23,76 | -2,40% | 235,00 |
| 21.10.2025 | 23,75 | 24,55 | 23,68 | 24,34 | 2,45% | 2,00 |
| 20.10.2025 | 23,50 | 24,09 | 23,50 | 23,76 | 1,10% | 1,00 |
| 17.10.2025 | 23,13 | 23,66 | 22,75 | 23,50 | 0,92% | 2,00 |
| 16.10.2025 | 24,60 | 24,84 | 23,18 | 23,29 | -5,49% | 843,00 |
| 15.10.2025 | 24,66 | 24,94 | 24,40 | 24,64 | 0,51% | 1.506,00 |
| 14.10.2025 | 23,66 | 24,76 | 23,18 | 24,51 | 3,83% | 185,00 |
| 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 |