21,753€
-15,45%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 25,33 | 25,44 | 20,68 | 21,75 | -15,46% | 2.842,00 |
| 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 |
| 04.03.2025 | 28,77 | 28,86 | 27,50 | 27,59 | -3,77% | 270,00 |
| 03.03.2025 | 29,90 | 29,98 | 28,57 | 28,67 | -3,32% | 35,00 |
| 28.02.2025 | 30,78 | 31,44 | 28,83 | 29,65 | -6,92% | 560,00 |
| 27.02.2025 | 32,21 | 32,77 | 31,83 | 31,86 | -1,04% | 161,00 |
| 26.02.2025 | 32,43 | 33,06 | 32,04 | 32,19 | -0,80% | 100,00 |
| 25.02.2025 | 33,20 | 33,45 | 32,35 | 32,45 | -2,17% | 70,00 |
| 24.02.2025 | 33,10 | 33,69 | 32,68 | 33,17 | 0,17% | 100,00 |
| 21.02.2025 | 33,03 | 33,40 | 32,52 | 33,11 | 0,14% | - |
| 20.02.2025 | 33,19 | 33,40 | 32,73 | 33,07 | -0,73% | - |
| 19.02.2025 | 32,76 | 33,43 | 32,42 | 33,31 | 1,85% | - |
| 18.02.2025 | 32,19 | 32,73 | 31,79 | 32,70 | 1,83% | - |
| 17.02.2025 | 32,10 | 32,34 | 31,74 | 32,12 | 0,03% | - |
| 14.02.2025 | 31,68 | 32,18 | 31,48 | 32,11 | 0,88% | - |
| 13.02.2025 | 31,83 | 32,09 | 31,33 | 31,83 | 0,11% | 175,00 |
| 12.02.2025 | 31,90 | 32,20 | 31,43 | 31,79 | -0,59% | 2,00 |
| 11.02.2025 | 32,06 | 32,17 | 31,47 | 31,98 | 0,36% | 6,00 |
| 10.02.2025 | 31,10 | 32,09 | 31,10 | 31,87 | 2,03% | 5,00 |
| 07.02.2025 | 31,44 | 31,75 | 31,13 | 31,23 | -0,49% | 300,00 |
| 06.02.2025 | 31,31 | 31,59 | 31,15 | 31,39 | 0,38% | 24,00 |
| 05.02.2025 | 30,84 | 31,30 | 30,57 | 31,27 | 1,45% | - |
| 04.02.2025 | 31,19 | 31,43 | 30,56 | 30,82 | -0,98% | 18,00 |
| 03.02.2025 | 30,94 | 31,84 | 30,30 | 31,12 | -0,73% | 430,00 |
| 31.01.2025 | 31,56 | 32,08 | 31,23 | 31,35 | -0,51% | - |
| 30.01.2025 | 31,33 | 31,67 | 30,46 | 31,51 | 0,53% | - |
| 29.01.2025 | 31,19 | 31,81 | 31,19 | 31,34 | -0,11% | - |
| 28.01.2025 | 31,81 | 31,99 | 30,95 | 31,38 | -1,31% | - |
| 27.01.2025 | 31,12 | 31,80 | 30,29 | 31,80 | 1,96% | 1.290,00 |
| 24.01.2025 | 32,21 | 32,21 | 31,09 | 31,19 | -2,52% | 50,00 |
| 23.01.2025 | 31,68 | 32,16 | 31,52 | 31,99 | 0,47% | 525,00 |
| 22.01.2025 | 31,41 | 32,21 | 31,41 | 31,84 | 0,65% | 95,00 |
| 21.01.2025 | 31,63 | 31,66 | 30,98 | 31,64 | 0,22% | - |
| 20.01.2025 | 31,56 | 32,74 | 31,37 | 31,57 | -0,28% | 400,00 |
| 17.01.2025 | 31,34 | 32,07 | 31,34 | 31,66 | 0,68% | 2,00 |
| 16.01.2025 | 31,79 | 32,17 | 31,43 | 31,44 | -1,27% | - |
| 15.01.2025 | 31,70 | 32,47 | 31,52 | 31,85 | 0,46% | - |
| 14.01.2025 | 31,99 | 32,28 | 31,48 | 31,70 | -0,67% | 44,00 |
| 13.01.2025 | 32,43 | 32,62 | 31,80 | 31,92 | -1,71% | 200,00 |
| 10.01.2025 | 32,16 | 32,90 | 31,82 | 32,47 | 0,87% | 1.560,00 |
| 09.01.2025 | 32,41 | 32,69 | 32,12 | 32,19 | -0,68% | 23,00 |
| 08.01.2025 | 32,33 | 32,97 | 32,07 | 32,41 | -0,29% | - |
| 07.01.2025 | 32,60 | 33,14 | 32,21 | 32,51 | -0,23% | 530,00 |
| 06.01.2025 | 32,14 | 32,92 | 31,88 | 32,58 | 1,52% | 80,00 |
| 03.01.2025 | 31,62 | 32,13 | 31,54 | 32,09 | 1,36% | - |
| 02.01.2025 | 31,83 | 32,00 | 31,29 | 31,66 | 0,09% | 261,00 |
| 30.12.2024 | 31,92 | 31,92 | 31,19 | 31,64 | -0,39% | 7,00 |
| 27.12.2024 | 32,06 | 32,09 | 31,60 | 31,76 | -0,48% | 144,00 |
| 23.12.2024 | 31,66 | 31,96 | 31,31 | 31,91 | 1,54% | - |
| 20.12.2024 | 31,28 | 31,82 | 30,91 | 31,43 | 0,49% | - |
| 19.12.2024 | 31,39 | 31,80 | 31,16 | 31,28 | -0,42% | - |
| 18.12.2024 | 32,25 | 32,64 | 31,33 | 31,41 | -2,76% | - |
| 17.12.2024 | 32,66 | 32,75 | 31,80 | 32,30 | -1,10% | - |
| 16.12.2024 | 32,89 | 33,30 | 32,42 | 32,66 | -0,71% | - |
| 13.12.2024 | 33,52 | 33,72 | 32,72 | 32,90 | -1,86% | 60,00 |
| 12.12.2024 | 32,81 | 33,55 | 32,70 | 33,52 | 1,91% | - |
| 11.12.2024 | 32,97 | 33,57 | 32,71 | 32,89 | -0,96% | 61,00 |
| 10.12.2024 | 34,66 | 34,67 | 33,17 | 33,21 | -4,18% | 180,00 |
| 09.12.2024 | 34,23 | 34,78 | 33,95 | 34,66 | 1,25% | 75,00 |
| 06.12.2024 | 34,09 | 34,57 | 33,98 | 34,23 | 0,43% | - |
| 05.12.2024 | 34,69 | 34,92 | 34,04 | 34,09 | -1,74% | - |
| 04.12.2024 | 35,07 | 35,17 | 34,17 | 34,69 | -1,19% | 1.676,00 |
| 03.12.2024 | 34,48 | 35,14 | 34,11 | 35,11 | 1,82% | 141,00 |
| 02.12.2024 | 33,50 | 34,90 | 33,46 | 34,48 | 2,96% | 900,00 |
| 29.11.2024 | 33,00 | 34,02 | 32,44 | 33,49 | 1,48% | 700,00 |
| 28.11.2024 | 32,78 | 33,47 | 32,78 | 33,00 | 0,66% | 1.450,00 |
| 27.11.2024 | 34,58 | 35,45 | 31,74 | 32,78 | -4,84% | 1.391,00 |
| 26.11.2024 | 37,64 | 37,74 | 33,94 | 34,45 | -8,46% | 105,00 |
| 25.11.2024 | 36,78 | 37,87 | 36,51 | 37,63 | 2,34% | 217,00 |
| 22.11.2024 | 36,03 | 37,14 | 35,89 | 36,77 | 2,08% | - |
| 21.11.2024 | 35,06 | 36,22 | 34,03 | 36,02 | 3,51% | 31,00 |
| 20.11.2024 | 34,92 | 35,31 | 34,57 | 34,80 | -0,35% | - |
| 19.11.2024 | 35,41 | 35,77 | 34,72 | 34,92 | -1,38% | - |
| 18.11.2024 | 34,88 | 35,63 | 34,57 | 35,41 | 1,53% | 13,00 |
| 15.11.2024 | 34,47 | 35,03 | 34,16 | 34,88 | 1,16% | 779,00 |
| 14.11.2024 | 34,86 | 35,20 | 34,47 | 34,48 | -1,12% | 50,00 |
| 13.11.2024 | 34,97 | 35,24 | 34,63 | 34,87 | -0,29% | - |
| 12.11.2024 | 35,51 | 35,72 | 34,90 | 34,97 | -1,51% | 52,00 |
| 11.11.2024 | 34,44 | 36,30 | 34,37 | 35,51 | 3,10% | 55,00 |
| 08.11.2024 | 34,58 | 34,93 | 34,23 | 34,44 | -0,42% | - |