33,160€
0,18%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 33,09 | 33,34 | 33,00 | 33,16 | 0,18% | 100,00 |
| 04.11.2024 | 33,58 | 33,58 | 32,92 | 33,10 | -0,56% | - |
| 01.11.2024 | 32,45 | 33,69 | 32,45 | 33,29 | 2,57% | - |
| 31.10.2024 | 33,61 | 33,67 | 32,44 | 32,45 | -3,47% | 463,00 |
| 30.10.2024 | 34,07 | 34,40 | 33,61 | 33,62 | -2,03% | 100,00 |
| 29.10.2024 | 34,71 | 34,83 | 34,11 | 34,31 | -1,16% | 262,00 |
| 28.10.2024 | 34,19 | 34,80 | 33,79 | 34,71 | 1,62% | 80,00 |
| 25.10.2024 | 33,65 | 34,40 | 33,53 | 34,16 | 1,50% | 63,00 |
| 24.10.2024 | 33,26 | 33,73 | 32,98 | 33,65 | 1,16% | - |
| 23.10.2024 | 33,51 | 33,73 | 33,03 | 33,27 | -0,72% | - |
| 22.10.2024 | 33,88 | 33,88 | 33,23 | 33,51 | -1,10% | - |
| 21.10.2024 | 34,28 | 34,61 | 33,72 | 33,88 | -0,86% | 2,00 |
| 18.10.2024 | 34,68 | 34,83 | 34,17 | 34,18 | -1,47% | 100,00 |
| 17.10.2024 | 34,13 | 34,98 | 34,12 | 34,69 | 1,62% | - |
| 16.10.2024 | 34,03 | 34,28 | 33,90 | 34,13 | 0,32% | 69,00 |
| 15.10.2024 | 34,33 | 34,81 | 33,84 | 34,03 | -0,48% | - |
| 14.10.2024 | 33,78 | 34,36 | 33,76 | 34,19 | 1,20% | 50,00 |
| 11.10.2024 | 33,60 | 34,25 | 33,34 | 33,78 | 0,48% | 23,00 |
| 10.10.2024 | 33,44 | 33,78 | 33,11 | 33,62 | 0,78% | - |
| 09.10.2024 | 32,79 | 33,63 | 32,48 | 33,36 | 1,83% | - |
| 08.10.2024 | 32,76 | 33,05 | 31,83 | 32,76 | -0,01% | 45,00 |
| 07.10.2024 | 32,78 | 33,01 | 32,50 | 32,76 | -0,27% | - |
| 04.10.2024 | 32,28 | 32,93 | 32,10 | 32,85 | 2,49% | - |
| 03.10.2024 | 31,85 | 32,28 | 31,67 | 32,06 | 0,72% | - |
| 02.10.2024 | 31,41 | 32,11 | 31,10 | 31,83 | 1,73% | - |
| 01.10.2024 | 32,21 | 32,21 | 30,90 | 31,29 | -2,77% | - |
| 30.09.2024 | 31,70 | 32,33 | 31,48 | 32,18 | 1,56% | - |
| 27.09.2024 | 32,97 | 33,20 | 31,37 | 31,68 | -4,04% | - |
| 26.09.2024 | 32,53 | 33,04 | 32,37 | 33,02 | 1,49% | 16,00 |
| 25.09.2024 | 32,06 | 32,54 | 31,51 | 32,53 | 1,66% | 887,00 |
| 24.09.2024 | 31,52 | 32,12 | 31,40 | 32,00 | 1,52% | 45,00 |
| 23.09.2024 | 30,95 | 31,71 | 30,95 | 31,52 | 1,33% | 30,00 |
| 20.09.2024 | 31,20 | 31,42 | 30,83 | 31,11 | -0,34% | - |
| 19.09.2024 | 31,26 | 31,67 | 31,13 | 31,21 | 0,29% | 400,00 |
| 18.09.2024 | 31,02 | 31,33 | 30,62 | 31,12 | 0,32% | - |
| 17.09.2024 | 30,32 | 31,36 | 30,19 | 31,02 | 2,14% | 1.000,00 |
| 16.09.2024 | 30,06 | 30,40 | 29,73 | 30,37 | 1,28% | - |
| 13.09.2024 | 29,86 | 30,24 | 29,47 | 29,99 | 0,56% | 96,00 |
| 12.09.2024 | 30,28 | 30,38 | 29,79 | 29,82 | -1,49% | - |
| 11.09.2024 | 30,39 | 30,39 | 29,70 | 30,27 | -0,42% | 1,00 |
| 10.09.2024 | 31,03 | 31,19 | 30,28 | 30,40 | -2,04% | - |
| 09.09.2024 | 30,49 | 31,53 | 30,47 | 31,03 | 1,88% | - |
| 06.09.2024 | 30,92 | 31,28 | 30,45 | 30,46 | -1,50% | 224,00 |
| 05.09.2024 | 31,83 | 32,14 | 30,92 | 30,92 | -2,85% | 180,00 |
| 04.09.2024 | 32,00 | 32,22 | 31,59 | 31,83 | -0,55% | - |
| 03.09.2024 | 32,66 | 32,74 | 31,83 | 32,00 | -2,01% | - |
| 02.09.2024 | 32,71 | 32,88 | 32,61 | 32,66 | -0,27% | 6,00 |
| 30.08.2024 | 32,01 | 32,79 | 31,88 | 32,75 | 2,44% | - |
| 29.08.2024 | 30,25 | 33,36 | 29,91 | 31,97 | 5,52% | 150,00 |
| 28.08.2024 | 31,85 | 32,16 | 29,60 | 30,30 | -4,88% | 120,00 |
| 27.08.2024 | 31,87 | 31,97 | 31,61 | 31,85 | 0,04% | - |
| 26.08.2024 | 31,86 | 32,40 | 31,66 | 31,84 | -0,06% | - |
| 23.08.2024 | 31,57 | 32,33 | 31,43 | 31,86 | 0,92% | 80,00 |
| 22.08.2024 | 31,63 | 32,11 | 31,28 | 31,57 | -0,25% | 200,00 |
| 21.08.2024 | 31,31 | 31,67 | 31,00 | 31,65 | 1,09% | 451,00 |
| 20.08.2024 | 31,19 | 31,59 | 31,09 | 31,31 | 0,39% | 35,00 |
| 19.08.2024 | 32,56 | 32,85 | 31,03 | 31,19 | -4,30% | 17,00 |
| 16.08.2024 | 32,35 | 32,70 | 31,94 | 32,59 | 0,74% | - |
| 15.08.2024 | 31,44 | 32,86 | 31,36 | 32,35 | 2,89% | 50,00 |
| 14.08.2024 | 31,62 | 31,77 | 31,31 | 31,44 | -0,59% | - |
| 13.08.2024 | 30,83 | 31,70 | 30,83 | 31,63 | 2,33% | - |
| 12.08.2024 | 30,73 | 31,26 | 30,61 | 30,91 | 0,62% | - |
| 09.08.2024 | 30,24 | 31,03 | 30,07 | 30,72 | 1,52% | - |
| 08.08.2024 | 29,60 | 30,31 | 29,07 | 30,26 | 3,07% | - |
| 07.08.2024 | 29,93 | 30,48 | 29,10 | 29,36 | -1,97% | - |
| 06.08.2024 | 30,06 | 30,74 | 29,74 | 29,95 | -0,35% | 1.400,00 |
| 05.08.2024 | 30,82 | 30,82 | 27,06 | 30,06 | -2,49% | 3.672,00 |
| 02.08.2024 | 32,54 | 32,54 | 30,72 | 30,82 | -5,26% | 210,00 |
| 01.08.2024 | 33,38 | 33,59 | 32,43 | 32,54 | -2,18% | - |
| 31.07.2024 | 32,87 | 33,52 | 32,82 | 33,26 | 1,20% | - |
| 30.07.2024 | 33,24 | 33,65 | 32,70 | 32,87 | -1,66% | 77,00 |
| 29.07.2024 | 33,61 | 33,90 | 33,03 | 33,42 | -0,57% | - |
| 26.07.2024 | 33,39 | 34,14 | 33,18 | 33,61 | 0,45% | 300,00 |
| 25.07.2024 | 34,89 | 35,11 | 33,39 | 33,46 | -4,15% | 130,00 |
| 24.07.2024 | 34,82 | 35,09 | 34,24 | 34,91 | 0,28% | 116,00 |
| 23.07.2024 | 34,93 | 35,13 | 34,53 | 34,81 | -0,33% | 252,00 |
| 22.07.2024 | 34,14 | 34,98 | 34,05 | 34,93 | 2,31% | 229,00 |
| 19.07.2024 | 34,35 | 34,48 | 33,87 | 34,14 | -0,61% | 100,00 |
| 18.07.2024 | 34,86 | 35,12 | 34,17 | 34,35 | -1,37% | 40,00 |
| 17.07.2024 | 34,87 | 35,14 | 34,10 | 34,83 | -0,24% | 119,00 |
| 16.07.2024 | 34,31 | 34,97 | 34,14 | 34,91 | 1,73% | 223,00 |
| 15.07.2024 | 33,57 | 34,32 | 33,33 | 34,32 | 2,25% | - |
| 12.07.2024 | 33,33 | 33,84 | 33,03 | 33,56 | 0,73% | - |
| 11.07.2024 | 33,20 | 33,59 | 33,07 | 33,32 | 0,17% | - |
| 10.07.2024 | 32,84 | 33,34 | 32,63 | 33,26 | 1,27% | 50,00 |
| 09.07.2024 | 32,64 | 32,95 | 32,47 | 32,85 | 0,72% | 13,00 |
| 08.07.2024 | 31,92 | 32,78 | 31,67 | 32,61 | 2,23% | 40,00 |
| 05.07.2024 | 32,28 | 32,52 | 31,78 | 31,90 | -1,18% | - |
| 04.07.2024 | 32,31 | 32,50 | 32,25 | 32,28 | -0,19% | - |
| 03.07.2024 | 32,39 | 32,52 | 32,13 | 32,34 | -0,15% | 71,00 |
| 02.07.2024 | 32,40 | 32,71 | 32,06 | 32,39 | -0,28% | 220,00 |
| 01.07.2024 | 32,67 | 32,92 | 32,36 | 32,48 | -0,83% | 80,00 |
| 28.06.2024 | 32,55 | 33,03 | 32,39 | 32,75 | 0,78% | - |
| 27.06.2024 | 32,86 | 33,04 | 32,37 | 32,50 | -1,07% | 190,00 |
| 26.06.2024 | 33,79 | 33,99 | 32,54 | 32,85 | -2,98% | 2.925,00 |
| 25.06.2024 | 34,00 | 34,05 | 33,64 | 33,86 | -0,13% | - |
| 24.06.2024 | 34,09 | 34,34 | 33,71 | 33,90 | -0,63% | 222,00 |
| 21.06.2024 | 33,90 | 34,30 | 33,55 | 34,12 | 1,08% | 122,00 |
| 20.06.2024 | 34,38 | 34,85 | 33,66 | 33,75 | -1,83% | 60,00 |
| 19.06.2024 | 34,28 | 34,67 | 33,88 | 34,38 | 0,07% | 60,00 |