23,848€
-3,26%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.07.2025 | 21,64 | 22,39 | 21,64 | 22,37 | 3,45% | 89,00 |
| 09.07.2025 | 21,60 | 22,12 | 21,60 | 21,63 | -1,41% | 595,00 |
| 08.07.2025 | 21,78 | 21,94 | 21,69 | 21,94 | 0,48% | 720,00 |
| 07.07.2025 | 22,33 | 22,33 | 21,83 | 21,83 | -0,80% | 13,00 |
| 04.07.2025 | 22,20 | 22,20 | 22,01 | 22,01 | -0,81% | 2,00 |
| 03.07.2025 | 21,85 | 22,28 | 21,84 | 22,19 | 1,05% | 2.662,00 |
| 02.07.2025 | 21,58 | 21,96 | 21,57 | 21,96 | 2,12% | 1.448,00 |
| 01.07.2025 | 20,94 | 21,50 | 20,63 | 21,50 | 2,92% | 808,00 |
| 30.06.2025 | 21,09 | 21,30 | 20,89 | 20,89 | -1,44% | 1.055,00 |
| 27.06.2025 | 21,24 | 21,30 | 21,01 | 21,20 | 0,59% | 591,00 |
| 26.06.2025 | 21,19 | 21,19 | 20,98 | 21,07 | 0,43% | 369,00 |
| 25.06.2025 | 21,38 | 21,46 | 20,98 | 20,98 | -0,66% | 304,00 |
| 24.06.2025 | 21,01 | 21,16 | 20,80 | 21,12 | 2,67% | 555,00 |
| 23.06.2025 | 21,09 | 21,09 | 20,57 | 20,57 | -2,02% | 55,00 |
| 20.06.2025 | 20,82 | 21,23 | 20,82 | 21,00 | 1,16% | 54,00 |
| 19.06.2025 | 20,77 | 20,77 | 20,76 | 20,76 | -1,61% | 154,00 |
| 18.06.2025 | 21,13 | 21,56 | 21,05 | 21,10 | -1,17% | 1.699,00 |
| 17.06.2025 | 21,28 | 21,39 | 20,94 | 21,35 | 1,55% | 2.906,00 |
| 16.06.2025 | 20,77 | 21,02 | 20,73 | 21,02 | 0,33% | 539,00 |
| 13.06.2025 | 21,32 | 21,32 | 20,93 | 20,95 | -2,03% | 411,00 |
| 12.06.2025 | 21,69 | 21,69 | 21,33 | 21,39 | -1,95% | 340,00 |
| 11.06.2025 | 22,17 | 22,24 | 21,81 | 21,81 | -3,07% | 1.980,00 |
| 10.06.2025 | 22,25 | 22,50 | 22,03 | 22,50 | 1,49% | 1.787,00 |
| 09.06.2025 | 22,24 | 22,45 | 22,17 | 22,17 | 0,09% | 891,00 |
| 06.06.2025 | 21,77 | 22,15 | 21,54 | 22,15 | 0,64% | 2.951,00 |
| 05.06.2025 | 22,15 | 22,17 | 21,60 | 22,01 | -1,76% | 973,00 |
| 04.06.2025 | 22,28 | 22,41 | 22,20 | 22,41 | 0,29% | 965,00 |
| 03.06.2025 | 21,73 | 22,34 | 21,60 | 22,34 | 3,57% | 3.529,00 |
| 02.06.2025 | 21,88 | 21,88 | 21,57 | 21,57 | -1,30% | 131,00 |
| 30.05.2025 | 22,03 | 22,14 | 21,64 | 21,86 | -2,13% | 1.836,00 |
| 29.05.2025 | 22,53 | 22,73 | 20,94 | 22,33 | -9,04% | 4.516,00 |
| 28.05.2025 | 25,12 | 25,20 | 24,55 | 24,55 | -1,64% | 414,00 |
| 27.05.2025 | 24,79 | 25,03 | 24,79 | 24,96 | -0,14% | 1.710,00 |
| 26.05.2025 | 24,41 | 25,00 | 24,41 | 25,00 | 2,00% | 210,00 |
| 23.05.2025 | 25,38 | 25,38 | 24,42 | 24,51 | -3,41% | 341,00 |
| 22.05.2025 | 25,13 | 25,52 | 25,13 | 25,37 | -1,23% | 1.268,00 |