25,475€
0,59%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 25,32 | 25,77 | 24,81 | 25,52 | 0,77% | - |
| 20.08.2026 | 25,76 | 25,95 | 25,27 | 25,33 | -1,19% | - |
| 19.08.2026 | 25,92 | 26,25 | 25,49 | 25,63 | -1,80% | - |
| 18.08.2026 | 25,38 | 26,11 | 25,18 | 26,10 | 2,35% | - |
| 17.08.2026 | 26,04 | 26,18 | 25,15 | 25,50 | -1,62% | 3,00 |
| 14.08.2026 | 27,02 | 27,16 | 25,90 | 25,92 | -4,11% | 251,00 |
| 13.08.2026 | 25,39 | 27,85 | 25,29 | 27,03 | 6,71% | 385,00 |
| 12.08.2026 | 25,46 | 25,46 | 24,54 | 25,33 | 0,48% | 51,00 |
| 11.08.2026 | 25,97 | 25,97 | 24,95 | 25,21 | -3,06% | 241,00 |
| 10.08.2026 | 25,94 | 26,71 | 25,82 | 26,01 | 0,37% | 929,00 |
| 07.08.2026 | 24,55 | 25,99 | 24,30 | 25,91 | 5,67% | 22,00 |
| 06.08.2026 | 24,93 | 25,19 | 24,32 | 24,52 | -1,05% | 53,00 |
| 05.08.2026 | 24,94 | 25,31 | 24,30 | 24,78 | -0,94% | - |
| 04.08.2026 | 23,71 | 25,03 | 23,00 | 25,02 | 6,29% | 143,00 |
| 03.08.2026 | 23,80 | 24,25 | 23,41 | 23,54 | -0,25% | 141,00 |
| 31.07.2026 | 23,32 | 23,68 | 22,69 | 23,60 | 1,53% | 200,00 |
| 30.07.2026 | 24,83 | 24,85 | 22,81 | 23,24 | -6,38% | 629,00 |
| 29.07.2026 | 24,58 | 25,44 | 24,25 | 24,83 | -0,06% | 59,00 |
| 28.07.2026 | 23,38 | 24,90 | 22,94 | 24,84 | 6,72% | 355,00 |
| 27.07.2026 | 22,59 | 23,34 | 22,56 | 23,28 | 2,15% | 520,00 |
| 24.07.2026 | 21,64 | 22,85 | 21,43 | 22,79 | 5,85% | 460,00 |
| 23.07.2026 | 21,87 | 22,42 | 21,47 | 21,53 | -2,34% | 1,00 |
| 22.07.2026 | 21,74 | 22,37 | 21,70 | 22,04 | 1,75% | 41,00 |
| 21.07.2026 | 21,28 | 21,82 | 21,08 | 21,66 | 1,55% | - |
| 20.07.2026 | 21,70 | 21,90 | 21,05 | 21,33 | -1,64% | - |
| 17.07.2026 | 20,90 | 21,97 | 20,59 | 21,69 | 3,34% | 50,00 |
| 16.07.2026 | 20,74 | 21,01 | 20,43 | 20,99 | 1,50% | 221,00 |
| 15.07.2026 | 21,55 | 21,69 | 20,34 | 20,68 | -2,84% | 67,00 |
| 14.07.2026 | 21,66 | 22,33 | 21,24 | 21,28 | -0,37% | 1,00 |
| 13.07.2026 | 21,22 | 21,68 | 21,07 | 21,36 | -0,09% | - |
| 10.07.2026 | 21,05 | 21,75 | 20,92 | 21,38 | 1,81% | 185,00 |
| 09.07.2026 | 20,80 | 21,36 | 20,64 | 21,00 | 1,57% | 601,00 |
| 08.07.2026 | 20,14 | 20,88 | 19,79 | 20,68 | 2,78% | - |
| 07.07.2026 | 19,74 | 20,45 | 19,58 | 20,12 | 2,52% | 500,00 |
| 06.07.2026 | 19,24 | 19,85 | 19,10 | 19,62 | 1,71% | 560,00 |
| 03.07.2026 | 19,17 | 19,56 | 18,92 | 19,29 | 0,52% | 290,00 |
| 02.07.2026 | 19,42 | 19,79 | 18,96 | 19,19 | -0,90% | 240,00 |
| 01.07.2026 | 19,18 | 19,74 | 19,08 | 19,37 | 1,10% | - |
| 30.06.2026 | 19,94 | 19,96 | 19,10 | 19,16 | -3,89% | 101,00 |
| 29.06.2026 | 20,15 | 20,31 | 19,58 | 19,93 | -0,35% | 200,00 |
| 26.06.2026 | 20,16 | 20,48 | 19,78 | 20,00 | -0,84% | 990,00 |
| 25.06.2026 | 20,38 | 20,72 | 19,89 | 20,17 | -0,54% | - |
| 24.06.2026 | 20,79 | 21,07 | 20,15 | 20,28 | -2,52% | 1.022,00 |
| 23.06.2026 | 20,52 | 21,15 | 20,25 | 20,81 | 1,02% | 1.500,00 |
| 22.06.2026 | 20,40 | 21,33 | 20,29 | 20,60 | 1,05% | 115,00 |
| 19.06.2026 | 20,46 | 20,61 | 20,28 | 20,38 | -0,68% | 266,00 |
| 18.06.2026 | 20,28 | 20,59 | 19,87 | 20,52 | 0,32% | 4,00 |
| 17.06.2026 | 20,83 | 21,06 | 20,06 | 20,46 | -2,18% | - |
| 16.06.2026 | 21,30 | 21,34 | 20,71 | 20,91 | -2,29% | 179,00 |
| 15.06.2026 | 22,17 | 22,25 | 21,31 | 21,40 | -1,54% | 1,00 |
| 12.06.2026 | 21,37 | 21,85 | 20,76 | 21,74 | 2,28% | - |
| 11.06.2026 | 21,44 | 21,69 | 21,00 | 21,25 | -0,61% | 335,00 |
| 10.06.2026 | 21,24 | 21,80 | 20,92 | 21,38 | 0,26% | 350,00 |
| 09.06.2026 | 21,93 | 22,16 | 20,87 | 21,33 | -2,69% | 50,00 |
| 08.06.2026 | 21,93 | 22,30 | 21,29 | 21,92 | -1,35% | 305,00 |
| 05.06.2026 | 22,50 | 22,67 | 21,65 | 22,22 | -1,55% | 382,00 |
| 04.06.2026 | 22,55 | 22,95 | 21,92 | 22,57 | 0,33% | 448,00 |
| 03.06.2026 | 23,47 | 23,61 | 22,29 | 22,49 | -4,50% | 5.068,00 |
| 02.06.2026 | 25,20 | 25,66 | 23,51 | 23,55 | -6,45% | 993,00 |
| 01.06.2026 | 23,33 | 25,39 | 23,33 | 25,18 | 7,84% | 4.732,00 |
| 29.05.2026 | 22,63 | 24,19 | 22,31 | 23,35 | 9,29% | 4.400,00 |
| 28.05.2026 | 21,62 | 22,81 | 21,10 | 21,36 | -2,02% | 570,00 |
| 27.05.2026 | 20,99 | 21,85 | 20,60 | 21,80 | 4,56% | 1.731,00 |
| 26.05.2026 | 22,14 | 22,21 | 20,79 | 20,85 | -3,07% | 2.706,00 |
| 25.05.2026 | 21,76 | 21,94 | 21,43 | 21,51 | -1,56% | 2.505,00 |
| 22.05.2026 | 18,84 | 22,03 | 18,84 | 21,85 | 15,82% | 3.139,00 |
| 21.05.2026 | 18,14 | 18,95 | 17,99 | 18,87 | 3,80% | - |
| 20.05.2026 | 18,07 | 18,46 | 17,92 | 18,18 | 0,72% | 440,00 |
| 19.05.2026 | 17,93 | 18,06 | 17,62 | 18,05 | 0,47% | 150,00 |
| 18.05.2026 | 17,98 | 18,20 | 17,74 | 17,96 | -0,22% | 1.650,00 |
| 15.05.2026 | 17,89 | 18,14 | 17,71 | 18,00 | 1,18% | - |
| 14.05.2026 | 18,20 | 18,51 | 17,78 | 17,79 | -3,21% | - |
| 13.05.2026 | 17,98 | 18,60 | 17,96 | 18,38 | 2,34% | 423,00 |
| 12.05.2026 | 18,42 | 18,66 | 17,78 | 17,96 | -2,26% | 640,00 |
| 11.05.2026 | 19,31 | 19,43 | 18,27 | 18,38 | -4,30% | 1.299,00 |
| 08.05.2026 | 17,94 | 19,23 | 17,86 | 19,20 | 6,96% | 759,00 |
| 07.05.2026 | 18,26 | 18,39 | 17,79 | 17,95 | -1,37% | 150,00 |
| 06.05.2026 | 18,04 | 18,45 | 17,78 | 18,20 | 0,17% | 4.711,00 |
| 05.05.2026 | 17,81 | 18,20 | 17,42 | 18,17 | 1,74% | 1.279,00 |
| 04.05.2026 | 17,74 | 18,15 | 17,58 | 17,86 | 0,39% | - |
| 30.04.2026 | 17,29 | 17,85 | 17,09 | 17,79 | 0,37% | 447,00 |
| 29.04.2026 | 16,87 | 17,73 | 16,81 | 17,73 | 5,22% | 180,00 |
| 28.04.2026 | 16,89 | 17,15 | 16,80 | 16,85 | 0,03% | 259,00 |
| 27.04.2026 | 16,88 | 17,11 | 16,62 | 16,84 | 0,09% | 150,00 |
| 24.04.2026 | 17,32 | 17,48 | 16,79 | 16,83 | -2,83% | 1.500,00 |
| 23.04.2026 | 17,34 | 17,52 | 16,99 | 17,32 | -0,94% | 150,00 |
| 22.04.2026 | 18,12 | 18,28 | 17,44 | 17,48 | -3,05% | 320,00 |
| 21.04.2026 | 16,67 | 18,24 | 16,63 | 18,03 | 8,16% | 920,00 |
| 20.04.2026 | 16,70 | 16,98 | 16,64 | 16,67 | -0,63% | 300,00 |
| 17.04.2026 | 16,77 | 16,94 | 16,67 | 16,78 | -0,30% | 400,00 |
| 16.04.2026 | 16,35 | 16,85 | 16,34 | 16,83 | 3,41% | 225,00 |
| 15.04.2026 | 16,11 | 16,38 | 16,00 | 16,27 | 1,48% | 700,00 |
| 14.04.2026 | 16,11 | 16,19 | 15,71 | 16,03 | -0,51% | 622,00 |
| 13.04.2026 | 15,58 | 16,58 | 15,52 | 16,12 | 3,50% | 260,00 |
| 10.04.2026 | 15,75 | 16,11 | 15,52 | 15,57 | -0,51% | 1.050,00 |
| 09.04.2026 | 16,15 | 16,25 | 15,51 | 15,65 | -2,61% | 1.072,00 |
| 08.04.2026 | 16,10 | 16,45 | 16,05 | 16,07 | 0,12% | 150,00 |
| 07.04.2026 | 16,43 | 16,52 | 16,02 | 16,05 | -4,52% | 220,00 |
| 02.04.2026 | 16,27 | 16,86 | 16,10 | 16,81 | 3,32% | 42,00 |
| 01.04.2026 | 16,60 | 16,92 | 16,05 | 16,27 | -2,58% | 125,00 |