HP Inc.
[WKN: A142VP | ISIN: US40434L1052]
Aktienkurse
22,230€ 0,38%
Echtzeit-Aktienkurs HP Inc.
Bid: Ask:

Aktienkurse zur HP Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.04.2025 22,07 22,07 22,07 22,07 -0,34% 1,00
25.04.2025 22,25 22,67 22,15 22,15 0,73% 838,00
24.04.2025 21,65 21,99 21,42 21,99 0,53% 374,00
23.04.2025 21,92 22,06 21,52 21,87 4,99% 851,00
22.04.2025 20,89 21,03 20,65 20,83 -0,10% 388,00
17.04.2025 20,77 20,85 20,44 20,85 -0,33% 276,00
16.04.2025 21,05 21,05 20,36 20,92 -0,76% 1.670,00
15.04.2025 21,40 21,40 20,91 21,08 -0,12% 888,00
14.04.2025 22,28 22,28 21,11 21,11 5,31% 4.639,00
11.04.2025 20,60 20,65 19,94 20,04 -1,93% 1.178,00
10.04.2025 21,90 21,90 20,44 20,44 4,98% 923,00
09.04.2025 20,06 20,06 19,26 19,47 -7,52% 2.207,00
08.04.2025 21,82 22,03 21,00 21,05 0,86% 2.064,00
07.04.2025 19,61 20,87 19,47 20,87 1,36% 1.833,00
04.04.2025 21,61 21,87 20,32 20,59 -3,08% 10.333,00
03.04.2025 25,15 25,15 21,00 21,25 -17,22% 3.067,00
02.04.2025 25,99 25,99 25,67 25,67 -0,27% 2,00
01.04.2025 25,58 26,07 25,58 25,74 0,82% 1.597,00
31.03.2025 25,66 25,66 25,42 25,53 -1,33% 917,00
28.03.2025 26,81 26,81 25,87 25,87 -2,49% 1.028,00
27.03.2025 26,42 26,53 26,24 26,53 -0,34% 370,00
26.03.2025 26,67 26,73 26,62 26,62 -0,08% 230,00
25.03.2025 26,78 26,90 26,64 26,64 -0,04% 1.132,00
24.03.2025 26,84 27,00 26,61 26,65 1,68% 1.397,00
21.03.2025 26,42 26,42 25,92 26,21 -0,74% 3.997,00
20.03.2025 26,63 26,63 26,41 26,41 -0,28% 380,00
19.03.2025 26,57 26,57 26,45 26,48 0,76% 398,00
18.03.2025 26,53 26,53 26,02 26,28 0,00% 827,00
17.03.2025 26,17 26,28 25,89 26,28 0,42% 719,00
14.03.2025 26,03 26,23 25,86 26,17 1,32% 3.803,00
13.03.2025 25,99 26,60 25,83 25,83 -0,79% 3.683,00
12.03.2025 26,14 26,38 25,75 26,04 -1,55% 4.282,00
11.03.2025 27,59 27,82 26,45 26,45 -5,10% 5.476,00
10.03.2025 27,85 28,09 27,67 27,87 0,52% 1.579,00
07.03.2025 27,97 27,97 27,50 27,72 1,02% 266,00
06.03.2025 27,27 27,48 26,63 27,44 1,03% 7.053,00
05.03.2025 27,60 27,65 27,16 27,16 -3,52% 2.142,00
04.03.2025 28,69 28,69 28,00 28,15 -4,38% 3.948,00
03.03.2025 30,01 30,01 29,20 29,44 -0,17% 4.890,00
28.02.2025 30,29 31,10 28,85 29,49 -8,87% 1.623,00
27.02.2025 32,89 32,89 31,85 32,36 0,47% 992,00
26.02.2025 32,48 32,92 32,21 32,21 -0,95% 3.994,00
25.02.2025 33,04 33,22 32,52 32,52 -2,97% 2.081,00
24.02.2025 33,39 33,60 32,89 33,52 0,96% 2.018,00
21.02.2025 33,05 33,30 33,00 33,20 0,68% 1.175,00
20.02.2025 33,33 33,33 32,87 32,97 -0,33% 1.477,00
19.02.2025 32,57 33,08 32,56 33,08 2,29% 1.222,00
18.02.2025 32,29 32,49 32,29 32,34 0,75% 440,00
17.02.2025 32,32 32,32 32,10 32,10 0,56% 18,00
14.02.2025 31,56 31,97 31,56 31,92 0,76% 1.184,00
13.02.2025 31,50 32,21 31,50 31,68 0,16% 1.975,00
12.02.2025 32,00 32,00 31,50 31,63 -1,48% 189,00
11.02.2025 31,62 32,11 31,62 32,11 0,77% 697,00
10.02.2025 31,04 31,86 31,04 31,86 1,81% 286,00
07.02.2025 31,70 31,70 31,25 31,30 -0,40% 97,00
06.02.2025 31,42 31,42 31,42 31,42 1,55% -
05.02.2025 30,78 30,94 30,71 30,94 -0,29% 1.216,00
04.02.2025 31,28 31,28 30,73 31,03 -0,80% 3.267,00
03.02.2025 31,30 31,68 30,78 31,28 -2,04% 1.982,00
31.01.2025 31,82 31,93 31,69 31,93 1,11% 203,00
30.01.2025 31,27 31,61 30,67 31,58 -0,13% 5.440,00
29.01.2025 31,74 31,74 31,62 31,62 0,76% 201,00
28.01.2025 31,95 31,95 31,38 31,38 0,51% 34,00
27.01.2025 30,62 31,39 30,24 31,22 -0,26% 2.115,00
24.01.2025 31,90 31,91 31,30 31,30 -2,25% 963,00
23.01.2025 32,12 32,12 31,63 32,02 0,25% 1.284,00
22.01.2025 32,01 32,14 31,59 31,94 1,78% 310,00
21.01.2025 31,33 31,48 31,00 31,38 -0,57% 694,00
20.01.2025 32,39 32,39 31,56 31,56 -0,55% 793,00
17.01.2025 31,40 31,75 31,40 31,74 0,36% 291,00
16.01.2025 31,91 32,18 31,62 31,62 -1,37% 1.502,00
15.01.2025 31,82 32,37 31,82 32,06 1,20% 343,00
14.01.2025 32,23 32,23 31,68 31,68 -1,28% 193,00
13.01.2025 32,31 32,39 31,86 32,09 -0,88% 1.072,00
10.01.2025 32,31 32,67 32,01 32,38 1,57% 4.473,00
09.01.2025 32,37 32,37 31,88 31,88 -1,61% 2,00
08.01.2025 32,75 32,77 32,24 32,40 -1,17% 3.516,00
07.01.2025 32,77 32,99 32,21 32,78 0,06% 2.776,00
06.01.2025 32,11 32,76 31,92 32,76 3,00% 1.324,00
03.01.2025 31,79 31,81 31,71 31,81 -0,30% 904,00
02.01.2025 31,83 31,90 31,59 31,90 0,97% 1.684,00
30.12.2024 31,25 32,00 31,25 31,60 -0,58% 830,00
27.12.2024 31,97 32,06 31,64 31,78 0,52% 1.111,00
23.12.2024 31,44 31,66 31,44 31,62 -0,22% 564,00
20.12.2024 30,68 31,74 30,68 31,69 0,38% 691,00
19.12.2024 31,53 31,73 30,94 31,57 -1,10% 478,00
18.12.2024 32,24 32,24 31,89 31,92 -1,97% 536,00
17.12.2024 32,75 32,75 31,72 32,56 -1,02% 1.067,00
16.12.2024 33,18 33,18 32,76 32,89 -0,38% 708,00
13.12.2024 33,69 33,72 33,02 33,02 -0,62% 1.201,00
12.12.2024 32,96 33,36 32,95 33,22 0,80% 2.675,00
11.12.2024 33,20 33,38 32,88 32,96 -2,15% 6.085,00
10.12.2024 34,45 34,58 33,68 33,68 -2,26% 1.255,00
09.12.2024 34,58 34,73 34,05 34,46 0,91% 1.622,00
06.12.2024 34,38 34,38 34,00 34,15 -0,94% 2.313,00
05.12.2024 34,43 34,48 34,37 34,48 -0,51% 54,00
04.12.2024 34,97 35,22 34,51 34,65 -0,84% 499,00
03.12.2024 34,73 34,95 34,60 34,95 0,85% 926,00
02.12.2024 33,80 34,65 33,66 34,65 3,19% 1.202,00
29.11.2024 32,77 33,58 32,65 33,58 2,39% 1.023,00