29,710$
0,81%
Echtzeit-Aktienkurs HP
Bid:
Ask:
Aktienkurse zur HP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 29,46 | 30,10 | 29,36 | 29,71 | 0,81% | 10.129.464,00 |
| 20.08.2026 | 29,80 | 30,36 | 29,36 | 29,47 | -1,57% | 11.413.455,00 |
| 19.08.2026 | 29,85 | 30,64 | 29,85 | 29,94 | -0,07% | 9.509.329,00 |
| 18.08.2026 | 29,65 | 30,31 | 29,57 | 29,96 | 1,90% | 9.534.432,00 |
| 17.08.2026 | 29,73 | 29,84 | 29,14 | 29,40 | -2,36% | 9.135.196,00 |
| 14.08.2026 | 31,30 | 31,40 | 29,95 | 30,11 | -3,80% | 10.729.583,00 |
| 13.08.2026 | 31,32 | 32,19 | 29,49 | 31,30 | 6,90% | 23.422.441,00 |
| 12.08.2026 | 29,11 | 29,34 | 28,31 | 29,28 | 0,72% | 11.116.109,00 |
| 11.08.2026 | 29,70 | 29,70 | 28,79 | 29,07 | -2,45% | 9.924.909,00 |
| 10.08.2026 | 30,16 | 30,87 | 29,79 | 29,80 | -0,83% | 13.220.961,00 |
| 07.08.2026 | 28,31 | 30,06 | 28,10 | 30,05 | 6,64% | 17.858.967,00 |
| 06.08.2026 | 28,38 | 29,08 | 28,01 | 28,18 | -1,19% | 15.756.255,00 |
| 05.08.2026 | 28,65 | 29,26 | 28,05 | 28,52 | -1,04% | 14.520.793,00 |
| 04.08.2026 | 26,59 | 28,95 | 26,45 | 28,82 | 6,27% | 13.623.948,00 |
| 03.08.2026 | 27,91 | 27,98 | 26,94 | 27,12 | -0,55% | 11.619.619,00 |
| 31.07.2026 | 26,50 | 27,33 | 26,05 | 27,27 | 1,53% | 19.581.651,00 |
| 30.07.2026 | 27,37 | 27,47 | 26,24 | 26,86 | -5,46% | 17.190.491,00 |
| 29.07.2026 | 28,09 | 29,12 | 27,58 | 28,41 | 0,42% | 18.732.212,00 |
| 28.07.2026 | 26,92 | 28,37 | 26,80 | 28,29 | 6,55% | 25.377.868,00 |
| 27.07.2026 | 25,98 | 26,59 | 25,87 | 26,55 | 3,11% | 13.850.238,00 |
| 24.07.2026 | 24,77 | 26,00 | 24,76 | 25,75 | 5,06% | 11.502.797,00 |
| 23.07.2026 | 25,25 | 25,53 | 24,25 | 24,51 | -2,35% | 12.290.885,00 |
| 22.07.2026 | 24,98 | 25,54 | 24,98 | 25,10 | 1,17% | 10.086.369,00 |
| 21.07.2026 | 24,28 | 24,89 | 24,28 | 24,81 | 2,44% | 12.093.246,00 |
| 20.07.2026 | 24,68 | 24,84 | 24,02 | 24,22 | -2,50% | 12.048.333,00 |
| 17.07.2026 | 24,00 | 25,14 | 23,96 | 24,84 | 2,90% | 18.527.202,00 |
| 16.07.2026 | 23,86 | 24,18 | 23,38 | 24,14 | 1,64% | 13.587.652,00 |
| 15.07.2026 | 24,78 | 24,78 | 23,26 | 23,75 | -3,57% | 13.726.329,00 |
| 14.07.2026 | 24,81 | 25,57 | 24,26 | 24,63 | -0,57% | 18.787.033,00 |
| 13.07.2026 | 24,52 | 24,78 | 24,09 | 24,77 | 2,27% | 16.530.094,00 |
| 10.07.2026 | 24,39 | 24,85 | 24,13 | 24,22 | 0,37% | 10.928.244,00 |
| 09.07.2026 | 23,84 | 24,42 | 23,64 | 24,13 | 1,47% | 14.402.993,00 |
| 08.07.2026 | 22,88 | 23,85 | 22,85 | 23,78 | 3,57% | 15.207.520,00 |
| 07.07.2026 | 22,77 | 23,40 | 22,66 | 22,96 | 1,59% | 12.137.118,00 |
| 06.07.2026 | 21,98 | 22,67 | 21,96 | 22,60 | 3,06% | 11.070.347,00 |
| 02.07.2026 | 22,06 | 22,67 | 21,67 | 21,93 | -0,41% | 13.653.277,00 |
| 01.07.2026 | 21,93 | 22,49 | 21,89 | 22,02 | 0,36% | 11.880.229,00 |
| 30.06.2026 | 22,52 | 22,65 | 21,80 | 21,94 | -3,09% | 20.921.128,00 |
| 29.06.2026 | 22,95 | 23,16 | 22,34 | 22,64 | -1,05% | 13.155.762,00 |
| 26.06.2026 | 22,74 | 23,40 | 22,55 | 22,88 | -0,17% | 16.856.532,00 |
| 25.06.2026 | 23,08 | 23,41 | 22,57 | 22,92 | -1,59% | 17.578.681,00 |
| 24.06.2026 | 23,46 | 23,68 | 22,87 | 23,29 | -1,61% | 14.770.503,00 |
| 23.06.2026 | 23,48 | 24,08 | 23,18 | 23,67 | 0,55% | 16.229.119,00 |
| 22.06.2026 | 23,55 | 24,39 | 23,47 | 23,54 | 0,17% | 19.857.521,00 |
| 18.06.2026 | 23,00 | 23,70 | 22,88 | 23,50 | 1,38% | 31.304.236,00 |
| 17.06.2026 | 24,30 | 24,41 | 23,16 | 23,18 | -4,57% | 19.678.745,00 |
| 16.06.2026 | 24,66 | 24,76 | 24,01 | 24,29 | -1,26% | 12.575.293,00 |
| 15.06.2026 | 25,38 | 25,76 | 24,52 | 24,60 | -2,54% | 14.974.955,00 |
| 12.06.2026 | 24,68 | 25,31 | 24,02 | 25,24 | 2,27% | 10.747.175,00 |
| 11.06.2026 | 24,64 | 25,00 | 24,15 | 24,68 | -0,04% | 14.640.281,00 |
| 10.06.2026 | 24,33 | 25,20 | 24,23 | 24,69 | -1,00% | 21.483.147,00 |
| 09.06.2026 | 25,36 | 25,55 | 24,07 | 24,94 | -1,73% | 15.610.078,00 |
| 08.06.2026 | 25,44 | 25,48 | 24,56 | 25,38 | -0,78% | 17.914.740,00 |
| 05.06.2026 | 26,01 | 26,28 | 24,95 | 25,58 | -2,74% | 17.539.779,00 |
| 04.06.2026 | 25,73 | 26,71 | 25,72 | 26,30 | 1,00% | 15.575.783,00 |
| 03.06.2026 | 26,61 | 26,88 | 25,86 | 26,04 | -4,58% | 21.313.468,00 |
| 02.06.2026 | 29,50 | 29,65 | 27,20 | 27,29 | -6,99% | 28.919.163,00 |
| 01.06.2026 | 27,50 | 29,54 | 27,31 | 29,34 | 8,51% | 40.948.882,00 |
| 29.05.2026 | 26,70 | 28,17 | 26,50 | 27,04 | 8,12% | 57.617.206,00 |
| 28.05.2026 | 26,28 | 26,65 | 24,57 | 25,01 | -1,88% | 36.444.487,00 |
| 27.05.2026 | 24,39 | 25,60 | 23,96 | 25,49 | 4,34% | 32.662.854,00 |
| 26.05.2026 | 25,20 | 25,29 | 24,17 | 24,43 | -3,21% | 33.239.152,00 |
| 22.05.2026 | 22,60 | 25,57 | 22,58 | 25,24 | 15,25% | 48.674.187,00 |
| 21.05.2026 | 21,03 | 22,02 | 20,82 | 21,90 | 3,94% | 16.284.083,00 |
| 20.05.2026 | 20,99 | 21,47 | 20,75 | 21,07 | 0,48% | 13.358.743,00 |
| 19.05.2026 | 20,90 | 21,00 | 20,44 | 20,97 | 0,24% | 10.826.740,00 |
| 18.05.2026 | 20,95 | 21,20 | 20,63 | 20,92 | 0,53% | 9.478.010,00 |
| 15.05.2026 | 20,75 | 21,10 | 20,57 | 20,81 | 0,19% | 15.848.033,00 |
| 14.05.2026 | 21,46 | 21,64 | 20,71 | 20,77 | -2,30% | 17.144.857,00 |
| 13.05.2026 | 21,47 | 21,80 | 21,14 | 21,26 | 0,85% | 12.236.149,00 |
| 12.05.2026 | 21,74 | 21,74 | 20,85 | 21,08 | -2,72% | 15.521.937,00 |
| 11.05.2026 | 22,78 | 22,78 | 21,51 | 21,67 | -4,45% | 22.066.452,00 |
| 08.05.2026 | 21,08 | 22,74 | 21,00 | 22,68 | 8,05% | 21.447.401,00 |
| 07.05.2026 | 21,32 | 21,65 | 20,89 | 20,99 | -1,96% | 18.096.252,00 |
| 06.05.2026 | 21,20 | 21,70 | 20,87 | 21,41 | 1,23% | 20.291.843,00 |
| 05.05.2026 | 20,91 | 21,47 | 20,37 | 21,15 | 1,68% | 17.556.990,00 |
| 04.05.2026 | 20,89 | 21,27 | 20,58 | 20,80 | -0,14% | 9.579.004,00 |
| 01.05.2026 | 20,96 | 21,05 | 20,54 | 20,83 | -0,14% | 11.993.796,00 |
| 30.04.2026 | 20,10 | 20,96 | 19,96 | 20,86 | 3,57% | 17.917.064,00 |
| 29.04.2026 | 19,72 | 20,73 | 19,63 | 20,14 | 2,08% | 14.717.879,00 |
| 28.04.2026 | 19,79 | 20,09 | 19,65 | 19,73 | -0,15% | 12.362.275,00 |
| 27.04.2026 | 19,80 | 20,11 | 19,50 | 19,76 | -0,15% | 10.148.362,00 |
| 24.04.2026 | 20,34 | 20,62 | 19,65 | 19,79 | -1,74% | 17.074.861,00 |
| 23.04.2026 | 20,28 | 20,32 | 19,86 | 20,14 | -1,47% | 12.800.325,00 |
| 22.04.2026 | 21,02 | 21,38 | 20,39 | 20,44 | -3,08% | 17.585.524,00 |
| 21.04.2026 | 19,68 | 21,42 | 19,63 | 21,09 | 7,66% | 25.624.888,00 |
| 20.04.2026 | 19,79 | 20,00 | 19,59 | 19,59 | -1,46% | 12.671.585,00 |
| 17.04.2026 | 19,80 | 20,04 | 19,66 | 19,88 | 0,81% | 15.849.108,00 |
| 16.04.2026 | 19,42 | 19,85 | 19,27 | 19,72 | 2,55% | 12.366.375,00 |
| 15.04.2026 | 19,19 | 19,34 | 18,85 | 19,23 | 1,26% | 12.118.702,00 |
| 14.04.2026 | 18,78 | 19,11 | 18,52 | 18,99 | -1,25% | 16.711.121,00 |
| 13.04.2026 | 18,29 | 19,42 | 18,15 | 19,23 | 5,31% | 32.668.583,00 |
| 10.04.2026 | 18,63 | 18,93 | 18,13 | 18,26 | -0,65% | 13.544.065,00 |
| 09.04.2026 | 18,83 | 18,97 | 18,13 | 18,38 | -2,70% | 19.497.821,00 |
| 08.04.2026 | 19,03 | 19,15 | 18,52 | 18,89 | 1,50% | 18.827.055,00 |
| 07.04.2026 | 18,76 | 18,99 | 18,53 | 18,61 | -1,74% | 14.199.125,00 |
| 06.04.2026 | 19,51 | 19,52 | 18,93 | 18,94 | -2,92% | 13.348.531,00 |
| 02.04.2026 | 19,00 | 19,52 | 18,64 | 19,51 | 2,96% | 15.191.388,00 |
| 01.04.2026 | 19,20 | 19,31 | 18,64 | 18,95 | -1,35% | 17.760.734,00 |
| 31.03.2026 | 19,11 | 19,33 | 18,67 | 19,21 | 0,84% | 24.181.428,00 |