16,353€
-1,23%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 15,82 | 16,58 | 15,82 | 16,56 | 5,87% | 5.868,00 |
| 12.02.2026 | 16,63 | 16,72 | 15,64 | 15,64 | -6,39% | 29.548,00 |
| 11.02.2026 | 16,73 | 16,83 | 16,51 | 16,71 | -2,34% | 7.159,00 |
| 10.02.2026 | 16,40 | 17,11 | 16,30 | 17,11 | 5,11% | 6.996,00 |
| 09.02.2026 | 16,68 | 16,68 | 16,17 | 16,27 | -2,83% | 6.726,00 |
| 06.02.2026 | 16,20 | 16,77 | 16,19 | 16,75 | 4,37% | 7.326,00 |
| 05.02.2026 | 16,79 | 16,85 | 16,05 | 16,05 | -6,08% | 3.787,00 |
| 04.02.2026 | 16,10 | 17,33 | 16,00 | 17,08 | 7,14% | 5.240,00 |
| 03.02.2026 | 16,85 | 16,85 | 15,72 | 15,95 | -4,89% | 12.411,00 |
| 02.02.2026 | 16,29 | 16,84 | 16,24 | 16,77 | 3,40% | 5.653,00 |
| 30.01.2026 | 16,18 | 16,30 | 16,00 | 16,21 | -0,56% | 9.336,00 |
| 28.01.2026 | 16,16 | 16,34 | 16,14 | 16,31 | 1,13% | 2.896,00 |
| 27.01.2026 | 16,41 | 16,45 | 16,09 | 16,12 | -1,95% | 65.316,00 |
| 26.01.2026 | 16,29 | 16,44 | 16,23 | 16,44 | 0,01% | 6.597,00 |
| 23.01.2026 | 17,05 | 17,06 | 16,44 | 16,44 | -3,76% | 3.300,00 |
| 22.01.2026 | 16,74 | 17,10 | 16,74 | 17,08 | 2,62% | 1.446,00 |
| 21.01.2026 | 16,85 | 17,01 | 16,65 | 16,65 | -1,82% | 4.890,00 |
| 20.01.2026 | 17,30 | 17,30 | 16,85 | 16,96 | -3,33% | 14.525,00 |
| 19.01.2026 | 17,23 | 17,60 | 17,23 | 17,54 | -0,81% | 1.467,00 |
| 16.01.2026 | 17,51 | 17,76 | 17,22 | 17,68 | -1,70% | 10.034,00 |
| 15.01.2026 | 18,01 | 18,04 | 17,70 | 17,99 | -1,40% | 5.388,00 |
| 14.01.2026 | 18,18 | 18,43 | 18,02 | 18,25 | 0,42% | 3.790,00 |
| 13.01.2026 | 18,14 | 18,31 | 17,75 | 18,17 | -0,73% | 8.749,00 |
| 12.01.2026 | 18,31 | 18,48 | 18,29 | 18,30 | 1,06% | 2.730,00 |
| 09.01.2026 | 18,46 | 18,53 | 18,10 | 18,11 | -0,47% | 4.563,00 |
| 08.01.2026 | 18,08 | 18,38 | 17,85 | 18,20 | -3,47% | 3.353,00 |
| 07.01.2026 | 19,01 | 19,01 | 18,81 | 18,85 | 3,19% | 2.514,00 |
| 06.01.2026 | 18,50 | 18,62 | 18,27 | 18,27 | -2,90% | 3.268,00 |
| 05.01.2026 | 18,99 | 19,00 | 18,82 | 18,82 | -1,56% | 5.451,00 |
| 02.01.2026 | 19,80 | 19,80 | 18,95 | 19,11 | -1,35% | 4.202,00 |
| 30.12.2025 | 19,42 | 19,49 | 19,37 | 19,38 | -0,12% | 2.730,00 |
| 29.12.2025 | 19,70 | 19,84 | 19,40 | 19,40 | -0,82% | 4.437,00 |
| 23.12.2025 | 19,84 | 19,84 | 19,56 | 19,56 | -1,56% | 2.063,00 |
| 22.12.2025 | 19,89 | 19,99 | 19,84 | 19,87 | 0,10% | 1.331,00 |
| 19.12.2025 | 20,08 | 20,08 | 19,82 | 19,85 | -1,83% | 2.272,00 |
| 18.12.2025 | 20,97 | 20,97 | 19,71 | 20,22 | -4,76% | 2.869,00 |
| 17.12.2025 | 21,14 | 21,23 | 21,14 | 21,23 | 1,46% | 1.001,00 |
| 16.12.2025 | 20,74 | 20,94 | 20,70 | 20,93 | 0,41% | 2.082,00 |
| 15.12.2025 | 21,10 | 21,27 | 20,82 | 20,84 | -2,04% | 4.121,00 |
| 12.12.2025 | 21,63 | 21,63 | 21,28 | 21,28 | -1,30% | 2.090,00 |
| 11.12.2025 | 21,57 | 21,66 | 21,45 | 21,56 | -0,76% | 2.013,00 |
| 10.12.2025 | 21,72 | 21,72 | 21,72 | 21,72 | 0,49% | - |
| 09.12.2025 | 21,93 | 21,93 | 21,62 | 21,62 | -0,37% | 5,00 |
| 08.12.2025 | 22,17 | 22,17 | 21,70 | 21,70 | -2,95% | 625,00 |
| 05.12.2025 | 22,18 | 22,36 | 22,09 | 22,36 | 1,87% | 1.497,00 |
| 04.12.2025 | 21,85 | 21,95 | 21,83 | 21,95 | 0,69% | 985,00 |
| 03.12.2025 | 21,76 | 21,83 | 21,58 | 21,80 | 1,07% | 3.733,00 |
| 02.12.2025 | 21,01 | 21,65 | 21,01 | 21,57 | 1,89% | 2.881,00 |
| 01.12.2025 | 20,86 | 21,17 | 20,86 | 21,17 | 0,93% | 869,00 |
| 28.11.2025 | 20,84 | 20,97 | 20,70 | 20,97 | 1,85% | 6.782,00 |
| 27.11.2025 | 20,48 | 20,80 | 20,40 | 20,59 | 0,71% | 2.859,00 |
| 26.11.2025 | 20,00 | 20,98 | 19,80 | 20,45 | -4,64% | 15.178,00 |
| 25.11.2025 | 21,20 | 21,44 | 21,20 | 21,44 | 1,44% | 407,00 |
| 24.11.2025 | 21,00 | 21,15 | 20,73 | 21,14 | 3,10% | 2.438,00 |
| 21.11.2025 | 19,56 | 20,50 | 19,54 | 20,50 | 4,03% | 7.956,00 |
| 20.11.2025 | 19,66 | 19,78 | 19,61 | 19,71 | 0,91% | 2.965,00 |
| 19.11.2025 | 19,75 | 19,75 | 19,50 | 19,53 | -0,09% | 1.971,00 |
| 18.11.2025 | 19,70 | 19,75 | 19,40 | 19,55 | -3,69% | 2.691,00 |
| 17.11.2025 | 20,84 | 20,84 | 20,19 | 20,30 | -5,36% | 8.986,00 |
| 14.11.2025 | 21,42 | 21,50 | 21,21 | 21,45 | -1,22% | 1.991,00 |
| 13.11.2025 | 21,86 | 21,87 | 21,60 | 21,71 | -0,02% | 3.022,00 |
| 12.11.2025 | 21,54 | 21,74 | 21,40 | 21,72 | -0,05% | 4.675,00 |
| 11.11.2025 | 21,85 | 22,00 | 21,69 | 21,73 | -1,43% | 2.226,00 |
| 10.11.2025 | 22,86 | 22,92 | 21,98 | 22,04 | -1,67% | 341,00 |
| 07.11.2025 | 22,83 | 22,83 | 22,40 | 22,42 | -1,32% | 294,00 |
| 06.11.2025 | 23,04 | 23,34 | 22,72 | 22,72 | 0,51% | 4.316,00 |
| 05.11.2025 | 22,67 | 22,67 | 22,55 | 22,60 | -1,85% | 290,00 |
| 04.11.2025 | 23,21 | 23,23 | 23,03 | 23,03 | -1,24% | 822,00 |
| 03.11.2025 | 24,10 | 24,21 | 23,27 | 23,32 | -2,33% | 2.663,00 |
| 31.10.2025 | 23,57 | 24,12 | 23,57 | 23,87 | -0,58% | 192,00 |
| 30.10.2025 | 23,92 | 24,03 | 23,92 | 24,01 | 0,86% | 152,00 |
| 29.10.2025 | 24,15 | 24,15 | 23,77 | 23,81 | -0,75% | 1.277,00 |
| 28.10.2025 | 24,01 | 24,15 | 23,91 | 23,99 | 0,23% | 517,00 |
| 27.10.2025 | 24,08 | 24,18 | 23,93 | 23,93 | -0,48% | 475,00 |
| 24.10.2025 | 24,01 | 24,10 | 23,99 | 24,05 | 0,12% | 1.230,00 |
| 23.10.2025 | 23,90 | 24,06 | 23,90 | 24,02 | 0,63% | 213,00 |
| 22.10.2025 | 24,35 | 24,36 | 23,40 | 23,87 | -2,19% | 3.593,00 |
| 21.10.2025 | 23,92 | 24,40 | 23,92 | 24,40 | 1,54% | 503,00 |
| 20.10.2025 | 23,51 | 24,11 | 23,51 | 24,03 | 2,32% | 376,00 |
| 17.10.2025 | 22,92 | 23,49 | 22,83 | 23,49 | -1,53% | 1.451,00 |
| 16.10.2025 | 24,74 | 24,74 | 23,85 | 23,85 | -3,25% | 2.780,00 |
| 15.10.2025 | 24,59 | 24,70 | 24,59 | 24,65 | 1,19% | 2.698,00 |
| 14.10.2025 | 23,92 | 24,36 | 23,92 | 24,36 | 7,01% | 738,00 |
| 13.10.2025 | 22,30 | 22,77 | 22,26 | 22,77 | -2,57% | 665,00 |
| 10.10.2025 | 23,37 | 23,37 | 23,37 | 23,37 | 0,62% | 166,00 |
| 09.10.2025 | 23,14 | 23,33 | 23,14 | 23,22 | -0,60% | 967,00 |
| 08.10.2025 | 22,81 | 23,36 | 22,81 | 23,36 | 3,89% | 33,00 |
| 07.10.2025 | 22,87 | 22,87 | 22,49 | 22,49 | -1,66% | 1.301,00 |
| 06.10.2025 | 22,82 | 22,99 | 22,67 | 22,87 | 0,02% | 6.485,00 |
| 03.10.2025 | 22,72 | 22,93 | 22,66 | 22,86 | 0,73% | 1.203,00 |
| 02.10.2025 | 22,96 | 22,96 | 22,70 | 22,70 | -0,61% | 1.125,00 |
| 01.10.2025 | 22,94 | 23,11 | 22,84 | 22,84 | -0,48% | 1.549,00 |
| 30.09.2025 | 22,88 | 23,02 | 22,86 | 22,95 | 0,57% | 1.274,00 |
| 29.09.2025 | 22,79 | 23,08 | 22,73 | 22,82 | 0,75% | 1.191,00 |
| 26.09.2025 | 22,85 | 22,97 | 22,65 | 22,65 | -1,91% | 916,00 |
| 25.09.2025 | 23,54 | 23,54 | 23,06 | 23,09 | -3,69% | 1.020,00 |
| 24.09.2025 | 24,30 | 24,30 | 23,97 | 23,97 | -1,88% | 470,00 |
| 23.09.2025 | 24,16 | 24,43 | 23,98 | 24,43 | 1,86% | 603,00 |
| 22.09.2025 | 23,84 | 23,99 | 23,84 | 23,99 | 0,13% | 406,00 |
| 19.09.2025 | 23,80 | 24,15 | 23,77 | 23,96 | 0,78% | 925,00 |