18,173€
-0,86%
Echtzeit-Aktienkurs HP
Bid:
Ask:
Aktienkurse zur HP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 18,12 | 18,24 | 18,00 | 18,18 | -0,85% | 1.676,00 |
| 20.05.2026 | 18,05 | 18,42 | 17,99 | 18,33 | 3,01% | 5.196,00 |
| 19.05.2026 | 17,93 | 18,01 | 17,70 | 17,80 | -1,19% | 5.544,00 |
| 18.05.2026 | 17,90 | 18,12 | 17,70 | 18,01 | 1,24% | 3.376,00 |
| 15.05.2026 | 17,84 | 18,13 | 17,73 | 17,79 | -1,14% | 6.269,00 |
| 14.05.2026 | 18,21 | 18,50 | 18,00 | 18,00 | -0,83% | 2.234,00 |
| 13.05.2026 | 18,12 | 18,61 | 18,12 | 18,15 | 1,34% | 6.341,00 |
| 12.05.2026 | 18,60 | 18,60 | 17,91 | 17,91 | -4,79% | 4.221,00 |
| 11.05.2026 | 19,14 | 19,32 | 18,69 | 18,81 | 1,35% | 11.787,00 |
| 08.05.2026 | 17,92 | 18,56 | 17,92 | 18,56 | 1,09% | 6.733,00 |
| 07.05.2026 | 18,35 | 18,36 | 17,93 | 18,36 | 1,80% | 6.486,00 |
| 06.05.2026 | 18,19 | 18,23 | 17,79 | 18,03 | 2,97% | 4.629,00 |
| 05.05.2026 | 17,82 | 17,89 | 17,45 | 17,51 | -1,21% | 4.020,00 |
| 04.05.2026 | 17,50 | 18,11 | 17,50 | 17,73 | 1,05% | 2.679,00 |
| 30.04.2026 | 17,23 | 17,54 | 17,16 | 17,54 | 1,83% | 10.178,00 |
| 29.04.2026 | 16,88 | 17,24 | 16,86 | 17,23 | 2,26% | 1.915,00 |
| 28.04.2026 | 16,90 | 17,05 | 16,82 | 16,85 | 0,69% | 4.634,00 |
| 27.04.2026 | 16,93 | 17,01 | 16,71 | 16,73 | -0,86% | 1.224,00 |
| 24.04.2026 | 17,43 | 17,56 | 16,88 | 16,88 | -1,92% | 10.400,00 |
| 23.04.2026 | 17,49 | 17,49 | 17,02 | 17,21 | -2,91% | 2.375,00 |
| 22.04.2026 | 17,97 | 18,17 | 17,70 | 17,72 | -1,01% | 11.831,00 |
| 21.04.2026 | 16,64 | 17,94 | 16,64 | 17,90 | 5,98% | 8.460,00 |
| 20.04.2026 | 16,74 | 16,92 | 16,74 | 16,89 | 0,24% | 990,00 |
| 17.04.2026 | 16,76 | 16,91 | 16,69 | 16,85 | 0,87% | 2.233,00 |
| 16.04.2026 | 16,43 | 16,73 | 16,43 | 16,71 | 2,77% | 2.523,00 |
| 15.04.2026 | 16,21 | 16,37 | 16,12 | 16,26 | 1,47% | 4.926,00 |
| 14.04.2026 | 16,03 | 16,14 | 15,74 | 16,02 | 0,19% | 7.290,00 |
| 13.04.2026 | 15,50 | 16,14 | 15,50 | 15,99 | 1,59% | 5.147,00 |
| 10.04.2026 | 15,81 | 16,08 | 15,72 | 15,74 | 0,93% | 1.988,00 |
| 09.04.2026 | 16,10 | 16,30 | 15,55 | 15,60 | -2,29% | 2.485,00 |
| 08.04.2026 | 16,32 | 16,45 | 15,87 | 15,96 | -0,90% | 6.168,00 |
| 07.04.2026 | 16,42 | 16,47 | 16,07 | 16,11 | -3,61% | 4.087,00 |
| 02.04.2026 | 16,32 | 16,71 | 16,20 | 16,71 | 3,46% | 2.595,00 |
| 01.04.2026 | 16,68 | 16,68 | 16,15 | 16,15 | -1,40% | 437,00 |
| 31.03.2026 | 16,49 | 16,50 | 16,38 | 16,38 | -3,15% | 243,00 |
| 30.03.2026 | 16,84 | 17,10 | 16,66 | 16,91 | 0,52% | 689,00 |
| 27.03.2026 | 16,94 | 16,94 | 16,45 | 16,82 | -2,12% | 847,00 |
| 26.03.2026 | 16,91 | 17,37 | 16,64 | 17,19 | 1,27% | 2.794,00 |
| 25.03.2026 | 16,29 | 17,06 | 16,29 | 16,97 | 4,28% | 3.570,00 |
| 24.03.2026 | 15,84 | 16,37 | 15,84 | 16,28 | 3,44% | 1.954,00 |
| 23.03.2026 | 15,90 | 15,95 | 15,58 | 15,73 | -0,79% | 4.338,00 |
| 20.03.2026 | 15,90 | 15,98 | 15,74 | 15,86 | -1,49% | 2.059,00 |
| 19.03.2026 | 16,00 | 16,30 | 15,85 | 16,10 | 0,35% | 3.721,00 |
| 18.03.2026 | 16,49 | 16,49 | 16,03 | 16,04 | -1,52% | 3.252,00 |
| 17.03.2026 | 16,32 | 16,41 | 16,16 | 16,29 | 0,25% | 6.741,00 |
| 16.03.2026 | 16,66 | 16,66 | 16,04 | 16,25 | -1,65% | 9.312,00 |
| 13.03.2026 | 16,41 | 16,61 | 16,25 | 16,52 | 0,93% | 10.417,00 |
| 12.03.2026 | 15,77 | 16,41 | 15,77 | 16,37 | 2,89% | 4.022,00 |
| 11.03.2026 | 15,91 | 16,31 | 15,81 | 15,91 | -2,76% | 12.765,00 |
| 10.03.2026 | 16,42 | 16,56 | 15,93 | 16,36 | 1,27% | 14.395,00 |
| 09.03.2026 | 16,46 | 16,65 | 16,02 | 16,16 | -2,94% | 3.546,00 |
| 06.03.2026 | 16,85 | 16,85 | 16,35 | 16,65 | -0,19% | 2.382,00 |
| 05.03.2026 | 16,33 | 16,71 | 16,33 | 16,68 | 1,79% | 2.181,00 |
| 04.03.2026 | 16,39 | 16,50 | 16,28 | 16,39 | 0,54% | 6.345,00 |
| 03.03.2026 | 16,03 | 16,39 | 15,78 | 16,30 | 2,09% | 3.234,00 |
| 02.03.2026 | 15,90 | 16,12 | 15,90 | 15,96 | 0,18% | 6.047,00 |
| 27.02.2026 | 16,02 | 16,07 | 15,66 | 15,94 | 0,49% | 6.735,00 |
| 26.02.2026 | 15,36 | 16,11 | 15,36 | 15,86 | 1,97% | 9.768,00 |
| 25.02.2026 | 14,64 | 15,64 | 14,50 | 15,55 | -0,46% | 33.276,00 |
| 24.02.2026 | 15,63 | 15,94 | 15,50 | 15,62 | 0,97% | 7.593,00 |
| 23.02.2026 | 15,60 | 15,76 | 15,47 | 15,47 | 0,10% | 1.370,00 |
| 20.02.2026 | 15,65 | 15,90 | 15,43 | 15,46 | -0,57% | 5.373,00 |
| 19.02.2026 | 15,68 | 15,82 | 15,54 | 15,55 | -1,12% | 3.096,00 |
| 18.02.2026 | 15,73 | 15,78 | 15,50 | 15,72 | -0,83% | 3.546,00 |
| 17.02.2026 | 16,27 | 16,38 | 15,80 | 15,85 | -3,06% | 18.285,00 |
| 16.02.2026 | 16,53 | 16,65 | 16,28 | 16,35 | -1,22% | 4.538,00 |
| 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 | 0,16% | 9.336,00 |
| 29.01.2026 | 16,02 | 16,19 | 15,90 | 16,19 | -0,72% | 1.344,00 |
| 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 |