HP Inc.
[WKN: A142VP | ISIN: US40434L1052]
Aktienkurse
20,673€ -1,32%
Echtzeit-Aktienkurs HP Inc.
Bid: Ask:

Aktienkurse zur HP Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.07.2025 20,94 20,94 20,63 20,63 -1,24% 279,00
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
21.05.2025 25,69 25,69 25,69 25,69 -1,61% -
20.05.2025 26,00 26,18 25,45 26,11 1,50% 1.194,00
19.05.2025 25,51 25,91 25,51 25,72 -1,51% 446,00
16.05.2025 25,96 26,12 25,80 26,12 1,06% 728,00
15.05.2025 25,67 25,84 25,44 25,84 0,41% 533,00
14.05.2025 25,63 25,83 25,63 25,74 0,57% 1.775,00
13.05.2025 25,50 25,62 25,26 25,59 0,57% 829,00
12.05.2025 24,86 25,46 24,86 25,45 7,50% 1.071,00
09.05.2025 23,42 23,75 23,30 23,67 1,28% 2.642,00
08.05.2025 22,96 23,37 22,82 23,37 3,11% 1.204,00
07.05.2025 22,44 22,90 22,37 22,67 -0,26% 5.061,00
06.05.2025 23,14 23,14 22,60 22,73 -1,24% 1.878,00
05.05.2025 22,33 23,08 22,33 23,01 0,88% 425,00
02.05.2025 22,59 22,84 22,52 22,81 1,90% 2.039,00
30.04.2025 22,35 22,39 22,00 22,39 0,38% 1.899,00
29.04.2025 22,07 22,37 22,07 22,30 1,07% 65,00
28.04.2025 22,07 22,45 22,07 22,07 -0,36% 719,00
25.04.2025 22,25 22,67 22,15 22,15 0,73% 838,00
24.04.2025 21,65 21,99 21,42 21,99 0,53% 374,00
23.04.2025 21,92 22,06 21,52 21,87 4,99% 851,00
22.04.2025 20,89 21,03 20,65 20,83 -0,10% 388,00
17.04.2025 20,77 20,85 20,44 20,85 -0,33% 276,00
16.04.2025 21,05 21,05 20,36 20,92 -0,76% 1.670,00
15.04.2025 21,40 21,40 20,91 21,08 -0,12% 888,00
14.04.2025 22,28 22,28 21,11 21,11 5,31% 4.639,00
11.04.2025 20,60 20,65 19,94 20,04 -1,93% 1.178,00
10.04.2025 21,90 21,90 20,44 20,44 4,98% 923,00
09.04.2025 20,06 20,06 19,26 19,47 -7,52% 2.207,00
08.04.2025 21,82 22,03 21,00 21,05 0,86% 2.064,00
07.04.2025 19,61 20,87 19,47 20,87 1,36% 1.833,00
04.04.2025 21,61 21,87 20,32 20,59 -3,08% 10.333,00
03.04.2025 25,15 25,15 21,00 21,25 -17,22% 3.067,00
02.04.2025 25,99 25,99 25,67 25,67 -0,27% 2,00
01.04.2025 25,58 26,07 25,58 25,74 0,82% 1.597,00
31.03.2025 25,66 25,66 25,42 25,53 -1,33% 917,00
28.03.2025 26,81 26,81 25,87 25,87 -2,49% 1.028,00
27.03.2025 26,42 26,53 26,24 26,53 -0,34% 370,00
26.03.2025 26,67 26,73 26,62 26,62 -0,08% 230,00
25.03.2025 26,78 26,90 26,64 26,64 -0,04% 1.132,00
24.03.2025 26,84 27,00 26,61 26,65 1,68% 1.397,00
21.03.2025 26,42 26,42 25,92 26,21 -0,74% 3.997,00
20.03.2025 26,63 26,63 26,41 26,41 -0,28% 380,00
19.03.2025 26,57 26,57 26,45 26,48 0,76% 398,00
18.03.2025 26,53 26,53 26,02 26,28 0,00% 827,00
17.03.2025 26,17 26,28 25,89 26,28 0,42% 719,00
14.03.2025 26,03 26,23 25,86 26,17 1,32% 3.803,00
13.03.2025 25,99 26,60 25,83 25,83 -0,79% 3.683,00
12.03.2025 26,14 26,38 25,75 26,04 -1,55% 4.282,00
11.03.2025 27,59 27,82 26,45 26,45 -5,10% 5.476,00
10.03.2025 27,85 28,09 27,67 27,87 0,52% 1.579,00
07.03.2025 27,97 27,97 27,50 27,72 1,02% 266,00
06.03.2025 27,27 27,48 26,63 27,44 1,03% 7.053,00
05.03.2025 27,60 27,65 27,16 27,16 -3,52% 2.142,00
04.03.2025 28,69 28,69 28,00 28,15 -4,38% 3.948,00
03.03.2025 30,01 30,01 29,20 29,44 -0,17% 4.890,00
28.02.2025 30,29 31,10 28,85 29,49 -8,87% 1.623,00
27.02.2025 32,89 32,89 31,85 32,36 0,47% 992,00
26.02.2025 32,48 32,92 32,21 32,21 -0,95% 3.994,00
25.02.2025 33,04 33,22 32,52 32,52 -2,97% 2.081,00
24.02.2025 33,39 33,60 32,89 33,52 0,96% 2.018,00
21.02.2025 33,05 33,30 33,00 33,20 0,68% 1.175,00
20.02.2025 33,33 33,33 32,87 32,97 -0,33% 1.477,00
19.02.2025 32,57 33,08 32,56 33,08 2,29% 1.222,00
18.02.2025 32,29 32,49 32,29 32,34 0,75% 440,00
17.02.2025 32,32 32,32 32,10 32,10 0,56% 18,00
14.02.2025 31,56 31,97 31,56 31,92 0,76% 1.184,00
13.02.2025 31,50 32,21 31,50 31,68 0,16% 1.975,00
12.02.2025 32,00 32,00 31,50 31,63 -1,48% 189,00
11.02.2025 31,62 32,11 31,62 32,11 0,77% 697,00
10.02.2025 31,04 31,86 31,04 31,86 1,81% 286,00
07.02.2025 31,70 31,70 31,25 31,30 -0,40% 97,00