36,580€
4,31%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 36,00 | 36,25 | 36,00 | 36,19 | 3,18% | 73,00 |
| 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 |
| 08.11.2024 | 34,46 | 34,50 | 34,46 | 34,50 | 0,33% | 15,00 |
| 07.11.2024 | 34,64 | 34,64 | 34,19 | 34,39 | 1,37% | 343,00 |
| 06.11.2024 | 33,94 | 34,60 | 33,66 | 33,92 | 1,75% | 1.115,00 |
| 05.11.2024 | 33,34 | 33,34 | 33,34 | 33,34 | 0,53% | - |
| 04.11.2024 | 32,96 | 33,29 | 32,96 | 33,16 | 1,53% | 997,00 |
| 01.11.2024 | 32,94 | 33,20 | 32,66 | 32,66 | 0,00% | 184,00 |
| 31.10.2024 | 33,53 | 33,53 | 32,66 | 32,66 | -3,53% | 506,00 |
| 30.10.2024 | 34,02 | 34,19 | 33,86 | 33,86 | -2,07% | 1.163,00 |
| 29.10.2024 | 34,43 | 34,79 | 34,43 | 34,57 | -0,55% | 245,00 |
| 28.10.2024 | 34,24 | 34,76 | 34,15 | 34,76 | 1,34% | 2.256,00 |
| 25.10.2024 | 34,00 | 34,30 | 33,53 | 34,30 | 3,13% | 963,00 |
| 24.10.2024 | 33,16 | 33,26 | 33,16 | 33,26 | -0,39% | 100,00 |
| 23.10.2024 | 33,76 | 33,76 | 33,39 | 33,39 | 0,15% | 1,00 |
| 22.10.2024 | 33,62 | 33,62 | 33,30 | 33,34 | -2,10% | 2.812,00 |
| 21.10.2024 | 34,04 | 34,21 | 33,92 | 34,06 | -0,83% | 41,00 |
| 18.10.2024 | 34,83 | 34,83 | 34,34 | 34,34 | -0,94% | 218,00 |
| 17.10.2024 | 34,30 | 34,67 | 34,30 | 34,67 | 1,36% | 814,00 |
| 16.10.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | 58,00 |
| 15.10.2024 | 34,52 | 34,62 | 34,15 | 34,60 | 1,53% | 1.113,00 |
| 14.10.2024 | 33,56 | 34,08 | 33,56 | 34,08 | 0,63% | 7,00 |
| 11.10.2024 | 33,61 | 34,23 | 33,61 | 33,87 | 0,92% | 420,00 |
| 10.10.2024 | 33,44 | 33,68 | 33,21 | 33,56 | 0,25% | 3.567,00 |
| 09.10.2024 | 33,47 | 33,47 | 33,47 | 33,47 | 2,98% | - |
| 08.10.2024 | 32,11 | 32,50 | 32,09 | 32,50 | -0,84% | 2.570,00 |
| 07.10.2024 | 32,93 | 32,93 | 32,48 | 32,78 | 0,88% | 25,00 |
| 04.10.2024 | 32,04 | 32,78 | 32,03 | 32,49 | 1,77% | 1.446,00 |
| 03.10.2024 | 31,97 | 31,97 | 31,93 | 31,93 | -0,19% | 22,00 |
| 02.10.2024 | 31,33 | 32,00 | 31,33 | 31,99 | 2,81% | 2.417,00 |
| 01.10.2024 | 31,91 | 31,99 | 30,96 | 31,11 | -3,19% | 2.156,00 |
| 30.09.2024 | 31,40 | 32,14 | 31,40 | 32,14 | 0,55% | 238,00 |
| 27.09.2024 | 33,14 | 33,14 | 31,55 | 31,96 | -1,43% | 7.809,00 |
| 26.09.2024 | 32,43 | 32,43 | 32,43 | 32,43 | 0,32% | - |
| 25.09.2024 | 31,70 | 32,46 | 31,70 | 32,32 | 1,08% | 1.841,00 |
| 24.09.2024 | 31,24 | 31,98 | 31,23 | 31,98 | 1,86% | 441,00 |
| 23.09.2024 | 31,34 | 31,39 | 30,92 | 31,39 | 1,26% | 5,00 |
| 20.09.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,08% | - |
| 19.09.2024 | 31,28 | 31,55 | 31,28 | 31,34 | 0,93% | 381,00 |
| 18.09.2024 | 31,05 | 31,20 | 30,86 | 31,05 | -0,13% | 1.928,00 |
| 17.09.2024 | 30,38 | 31,18 | 30,38 | 31,09 | 3,03% | 640,00 |
| 16.09.2024 | 30,24 | 30,24 | 29,74 | 30,18 | 0,43% | 2.159,00 |
| 13.09.2024 | 29,72 | 30,05 | 29,60 | 30,05 | -0,02% | 3.270,00 |
| 12.09.2024 | 30,15 | 30,44 | 29,96 | 30,05 | 0,59% | 1.666,00 |
| 11.09.2024 | 30,04 | 30,20 | 29,77 | 29,88 | -2,21% | 2.562,00 |
| 10.09.2024 | 30,61 | 30,61 | 30,55 | 30,55 | -1,86% | 1,00 |
| 09.09.2024 | 30,96 | 31,13 | 30,96 | 31,13 | 1,04% | 162,00 |
| 06.09.2024 | 30,81 | 30,81 | 30,81 | 30,81 | -1,23% | - |
| 05.09.2024 | 32,02 | 32,11 | 31,20 | 31,20 | -2,19% | 681,00 |
| 04.09.2024 | 32,15 | 32,15 | 31,69 | 31,90 | -1,05% | 1.057,00 |
| 03.09.2024 | 32,79 | 32,79 | 32,24 | 32,24 | -1,72% | 430,00 |
| 02.09.2024 | 32,88 | 32,88 | 32,51 | 32,80 | 0,99% | 179,00 |
| 30.08.2024 | 32,35 | 32,48 | 32,35 | 32,48 | -1,62% | 105,00 |
| 29.08.2024 | 30,32 | 33,11 | 30,32 | 33,02 | 4,61% | 1.041,00 |
| 28.08.2024 | 31,87 | 31,87 | 31,53 | 31,56 | -0,79% | 556,00 |
| 27.08.2024 | 31,81 | 31,81 | 31,81 | 31,81 | 0,22% | - |
| 26.08.2024 | 31,84 | 32,35 | 31,74 | 31,74 | -1,28% | 920,00 |
| 23.08.2024 | 31,69 | 32,15 | 31,69 | 32,15 | 1,23% | 114,00 |
| 22.08.2024 | 32,09 | 32,09 | 31,68 | 31,76 | 0,87% | 1.080,00 |
| 21.08.2024 | 31,27 | 31,58 | 31,27 | 31,49 | 0,88% | 221,00 |
| 20.08.2024 | 31,38 | 31,38 | 31,21 | 31,21 | -0,37% | 5,00 |
| 19.08.2024 | 32,49 | 32,49 | 31,30 | 31,33 | -3,35% | 930,00 |
| 16.08.2024 | 31,92 | 32,41 | 31,92 | 32,41 | 0,81% | 149,00 |
| 15.08.2024 | 31,92 | 32,26 | 31,54 | 32,15 | 1,47% | 1.876,00 |
| 14.08.2024 | 31,69 | 31,69 | 31,69 | 31,69 | 0,30% | - |
| 13.08.2024 | 31,22 | 31,59 | 30,68 | 31,59 | 1,84% | 58,00 |
| 12.08.2024 | 30,67 | 31,21 | 30,67 | 31,02 | 1,14% | 523,00 |
| 09.08.2024 | 29,98 | 30,67 | 29,98 | 30,67 | 2,39% | 38,00 |
| 08.08.2024 | 28,99 | 29,97 | 28,99 | 29,96 | -0,48% | 308,00 |
| 07.08.2024 | 30,19 | 30,20 | 29,84 | 30,10 | -0,08% | 320,00 |
| 06.08.2024 | 30,26 | 30,41 | 30,09 | 30,13 | 0,69% | 1.657,00 |
| 05.08.2024 | 29,32 | 29,92 | 27,22 | 29,92 | -3,05% | 9.309,00 |
| 02.08.2024 | 32,07 | 32,17 | 30,79 | 30,86 | -7,05% | 2.486,00 |
| 01.08.2024 | 33,51 | 33,55 | 33,08 | 33,20 | -0,30% | 1.768,00 |
| 31.07.2024 | 33,03 | 33,30 | 33,02 | 33,30 | -0,30% | 438,00 |
| 30.07.2024 | 33,51 | 33,58 | 33,40 | 33,40 | 0,97% | 19,00 |
| 29.07.2024 | 33,73 | 33,73 | 33,08 | 33,08 | -1,12% | 285,00 |
| 26.07.2024 | 33,63 | 33,97 | 33,15 | 33,46 | -2,46% | 3.700,00 |
| 25.07.2024 | 34,92 | 35,03 | 34,09 | 34,30 | -1,65% | 2.146,00 |
| 24.07.2024 | 34,67 | 35,00 | 34,36 | 34,88 | 0,01% | 1.846,00 |
| 23.07.2024 | 34,82 | 34,96 | 34,51 | 34,87 | 0,93% | 1.859,00 |
| 22.07.2024 | 34,27 | 34,65 | 34,25 | 34,55 | 2,04% | 463,00 |
| 19.07.2024 | 34,28 | 34,62 | 33,86 | 33,86 | -2,28% | 1.272,00 |
| 18.07.2024 | 34,92 | 35,18 | 34,65 | 34,65 | -0,14% | 859,00 |
| 17.07.2024 | 34,58 | 34,77 | 34,18 | 34,70 | 0,35% | 1.603,00 |
| 16.07.2024 | 34,66 | 34,69 | 34,58 | 34,58 | 2,01% | 1.202,00 |
| 15.07.2024 | 33,89 | 33,90 | 33,76 | 33,90 | 1,32% | 30,00 |
| 12.07.2024 | 33,04 | 33,49 | 33,04 | 33,46 | 0,21% | 1.330,00 |
| 11.07.2024 | 33,05 | 33,39 | 33,05 | 33,39 | 1,09% | 720,00 |
| 10.07.2024 | 32,46 | 33,04 | 32,46 | 33,03 | 0,73% | 25,00 |
| 09.07.2024 | 32,75 | 32,87 | 32,60 | 32,79 | 1,08% | 215,00 |
| 08.07.2024 | 32,01 | 32,48 | 31,80 | 32,44 | 1,63% | 224,00 |