20,588€
-3,09%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 21,80 | 21,87 | 21,25 | 21,25 | 0,00% | 5.582,00 |
| 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 |
| 28.11.2024 | 33,10 | 33,30 | 32,77 | 32,80 | 1,83% | 2.791,00 |
| 27.11.2024 | 33,50 | 34,60 | 32,21 | 32,21 | -13,80% | 2.870,00 |
| 26.11.2024 | 37,30 | 37,37 | 37,09 | 37,36 | -0,20% | 1.395,00 |
| 25.11.2024 | 36,55 | 37,61 | 36,55 | 37,44 | 1,24% | 387,00 |
| 22.11.2024 | 36,00 | 36,98 | 36,00 | 36,98 | 5,43% | 588,00 |
| 21.11.2024 | 34,25 | 35,07 | 34,06 | 35,07 | 0,47% | 752,00 |
| 20.11.2024 | 34,91 | 35,14 | 34,90 | 34,91 | -0,09% | 1.322,00 |
| 19.11.2024 | 35,38 | 35,38 | 34,94 | 34,94 | -1,26% | 180,00 |
| 18.11.2024 | 35,00 | 35,39 | 34,80 | 35,38 | 1,40% | 181,00 |
| 15.11.2024 | 34,69 | 34,89 | 34,22 | 34,89 | -0,54% | 1.155,00 |
| 14.11.2024 | 35,09 | 35,09 | 34,84 | 35,08 | -0,30% | 75,00 |
| 13.11.2024 | 35,07 | 35,19 | 34,77 | 35,19 | -0,41% | 37,00 |
| 12.11.2024 | 35,31 | 35,48 | 35,00 | 35,33 | 1,03% | 1.366,00 |
| 11.11.2024 | 34,42 | 34,97 | 34,42 | 34,97 | 1,36% | 501,00 |