16,880€
-2,51%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2026 | 16,68 | 16,81 | 16,21 | 16,70 | 1,15% | - |
| 30.03.2026 | 16,89 | 17,16 | 16,49 | 16,51 | -2,24% | - |
| 27.03.2026 | 16,86 | 16,94 | 16,43 | 16,89 | 0,64% | - |
| 26.03.2026 | 16,78 | 17,42 | 16,64 | 16,78 | -0,82% | 128,00 |
| 25.03.2026 | 16,37 | 17,39 | 16,28 | 16,92 | 3,37% | 500,00 |
| 24.03.2026 | 15,99 | 16,41 | 15,72 | 16,37 | 2,46% | - |
| 23.03.2026 | 15,78 | 16,07 | 15,56 | 15,98 | 1,02% | 625,00 |
| 20.03.2026 | 16,02 | 16,05 | 15,68 | 15,82 | -1,12% | - |
| 19.03.2026 | 15,96 | 16,40 | 15,77 | 16,00 | 0,72% | 3,00 |
| 18.03.2026 | 16,33 | 16,44 | 15,88 | 15,88 | -2,87% | 311,00 |
| 17.03.2026 | 16,27 | 16,46 | 16,17 | 16,35 | 0,58% | - |
| 16.03.2026 | 16,56 | 16,69 | 16,02 | 16,26 | -1,36% | 1.001,00 |
| 13.03.2026 | 16,51 | 16,68 | 16,20 | 16,48 | 0,58% | 1.000,00 |
| 12.03.2026 | 15,85 | 16,66 | 15,80 | 16,39 | 2,73% | 340,00 |
| 11.03.2026 | 15,99 | 16,43 | 15,79 | 15,95 | -1,18% | 1.256,00 |
| 10.03.2026 | 16,31 | 16,53 | 15,88 | 16,14 | -1,83% | 382,00 |
| 09.03.2026 | 16,46 | 16,73 | 16,02 | 16,44 | -0,54% | 425,00 |
| 06.03.2026 | 16,72 | 16,83 | 16,33 | 16,53 | -0,84% | 120,00 |
| 05.03.2026 | 16,45 | 16,90 | 16,29 | 16,67 | 1,21% | 700,00 |
| 04.03.2026 | 16,34 | 16,58 | 16,07 | 16,47 | 0,61% | 3.400,00 |
| 03.03.2026 | 15,93 | 16,41 | 15,72 | 16,37 | 2,70% | 150,00 |
| 02.03.2026 | 15,81 | 16,22 | 15,81 | 15,94 | 0,44% | 1.333,00 |
| 27.02.2026 | 16,00 | 16,10 | 15,61 | 15,87 | -0,75% | 496,00 |
| 26.02.2026 | 15,45 | 16,26 | 15,35 | 15,99 | 3,35% | 5.077,00 |
| 25.02.2026 | 14,44 | 16,26 | 14,44 | 15,47 | 0,13% | 1.026,00 |
| 24.02.2026 | 15,57 | 15,98 | 15,45 | 15,45 | 0,00% | 4,00 |
| 23.02.2026 | 15,78 | 15,81 | 15,37 | 15,45 | -0,83% | 158,00 |
| 20.02.2026 | 15,64 | 16,03 | 15,39 | 15,58 | -0,12% | 354,00 |
| 19.02.2026 | 15,56 | 15,83 | 15,50 | 15,60 | -0,57% | 54,00 |
| 18.02.2026 | 15,63 | 15,82 | 15,44 | 15,69 | 0,10% | 1.154,00 |
| 17.02.2026 | 16,25 | 16,43 | 15,63 | 15,68 | -4,06% | 463,00 |
| 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 |