22,255€
1,41%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.09.2025 | 23,82 | 24,00 | 23,75 | 23,77 | -0,54% | 2.354,00 |
| 17.09.2025 | 23,37 | 23,90 | 23,37 | 23,90 | 2,07% | 1.479,00 |
| 16.09.2025 | 23,51 | 23,79 | 23,42 | 23,42 | -1,31% | 727,00 |
| 15.09.2025 | 23,79 | 23,92 | 23,73 | 23,73 | -1,52% | 378,00 |
| 12.09.2025 | 24,25 | 24,25 | 24,09 | 24,09 | -3,18% | 561,00 |
| 05.09.2025 | 25,20 | 25,20 | 24,78 | 24,88 | 0,87% | 1.687,00 |
| 04.09.2025 | 24,80 | 24,80 | 24,66 | 24,67 | 0,12% | 269,00 |
| 03.09.2025 | 24,94 | 25,05 | 24,61 | 24,64 | 2,07% | 5.679,00 |
| 02.09.2025 | 24,38 | 24,38 | 24,00 | 24,14 | -0,68% | 1.207,00 |
| 01.09.2025 | 24,68 | 24,68 | 24,30 | 24,30 | 0,54% | 1.737,00 |
| 29.08.2025 | 24,39 | 24,53 | 24,06 | 24,17 | 0,90% | 1.850,00 |
| 28.08.2025 | 22,80 | 24,39 | 22,80 | 23,96 | 3,23% | 7.630,00 |
| 27.08.2025 | 23,27 | 23,27 | 23,21 | 23,21 | -0,36% | 965,00 |
| 26.08.2025 | 23,50 | 23,50 | 23,29 | 23,29 | -1,87% | 135,00 |
| 25.08.2025 | 23,74 | 23,74 | 23,41 | 23,74 | 4,47% | 1.607,00 |
| 22.08.2025 | 22,72 | 22,72 | 22,72 | 22,72 | -0,20% | 8,00 |
| 21.08.2025 | 22,77 | 22,77 | 22,77 | 22,77 | -0,13% | 663,00 |
| 20.08.2025 | 22,96 | 22,96 | 22,80 | 22,80 | -2,38% | 112,00 |
| 19.08.2025 | 23,35 | 23,35 | 23,35 | 23,35 | 0,97% | - |
| 18.08.2025 | 22,78 | 23,13 | 22,78 | 23,13 | 1,34% | 754,00 |
| 15.08.2025 | 23,45 | 23,45 | 22,82 | 22,82 | -0,89% | 279,00 |
| 14.08.2025 | 23,30 | 23,30 | 22,92 | 23,03 | -0,30% | 330,00 |
| 13.08.2025 | 22,58 | 23,18 | 22,58 | 23,10 | 4,13% | 93,00 |
| 12.08.2025 | 22,18 | 22,18 | 22,18 | 22,18 | 0,02% | 45,00 |
| 11.08.2025 | 22,32 | 22,47 | 22,18 | 22,18 | 2,80% | 337,00 |
| 07.08.2025 | 21,59 | 21,85 | 21,57 | 21,57 | -0,14% | 1.119,00 |
| 06.08.2025 | 21,53 | 21,60 | 21,39 | 21,60 | -0,09% | 20,00 |
| 05.08.2025 | 21,83 | 21,90 | 21,53 | 21,62 | 0,82% | 901,00 |
| 04.08.2025 | 20,98 | 21,53 | 20,98 | 21,45 | 2,07% | 1.412,00 |
| 01.08.2025 | 21,78 | 21,78 | 21,01 | 21,01 | -3,89% | 11.926,00 |
| 31.07.2025 | 22,16 | 22,17 | 21,86 | 21,86 | -0,70% | 2.462,00 |
| 30.07.2025 | 22,23 | 22,42 | 21,67 | 22,02 | -1,34% | 1.845,00 |
| 29.07.2025 | 22,48 | 22,48 | 22,32 | 22,32 | 0,31% | 35,00 |
| 28.07.2025 | 22,00 | 22,25 | 21,94 | 22,25 | 2,04% | 124,00 |
| 25.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,14% | 20,00 |
| 24.07.2025 | 22,11 | 22,12 | 21,82 | 21,83 | -0,66% | 1.820,00 |
| 23.07.2025 | 21,87 | 21,98 | 21,73 | 21,98 | 2,40% | 986,00 |
| 22.07.2025 | 21,52 | 21,52 | 21,46 | 21,46 | 0,75% | 62,00 |
| 21.07.2025 | 21,41 | 21,62 | 21,30 | 21,30 | -0,44% | 457,00 |
| 18.07.2025 | 21,40 | 21,40 | 21,23 | 21,40 | 1,13% | 755,00 |
| 17.07.2025 | 20,99 | 21,16 | 20,97 | 21,16 | 2,30% | 200,00 |
| 16.07.2025 | 21,09 | 21,22 | 20,68 | 20,68 | -3,43% | 606,00 |
| 15.07.2025 | 21,29 | 21,56 | 21,27 | 21,42 | 1,11% | 1.943,00 |
| 14.07.2025 | 21,76 | 21,76 | 21,18 | 21,18 | -3,07% | 814,00 |
| 11.07.2025 | 21,85 | 21,85 | 21,85 | 21,85 | -2,32% | - |