26,140€
-0,11%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.04.2024 | 26,06 | 26,10 | 26,06 | 26,10 | -0,29% | 6,00 |
16.04.2024 | 26,36 | 26,36 | 26,00 | 26,17 | -2,19% | 543,00 |
15.04.2024 | 27,01 | 27,01 | 26,66 | 26,76 | -1,07% | 690,00 |
12.04.2024 | 27,34 | 27,34 | 27,05 | 27,05 | 0,46% | 466,00 |
11.04.2024 | 26,97 | 27,04 | 26,87 | 26,92 | -1,25% | 744,00 |
10.04.2024 | 27,56 | 27,56 | 27,26 | 27,26 | -0,53% | 114,00 |
09.04.2024 | 27,20 | 27,41 | 27,20 | 27,41 | 1,86% | 256,00 |
08.04.2024 | 26,82 | 26,91 | 26,69 | 26,91 | -0,50% | 444,00 |
05.04.2024 | 27,15 | 27,62 | 26,77 | 27,04 | -2,66% | 639,00 |
04.04.2024 | 27,41 | 27,78 | 27,17 | 27,78 | 0,52% | 736,00 |
03.04.2024 | 27,50 | 27,64 | 27,27 | 27,64 | -0,63% | 2.745,00 |
02.04.2024 | 28,36 | 28,36 | 27,81 | 27,81 | -0,71% | 1.013,00 |
28.03.2024 | 27,88 | 28,01 | 27,73 | 28,01 | 1,60% | 1.120,00 |
27.03.2024 | 27,76 | 27,80 | 27,57 | 27,57 | -0,58% | 270,00 |
26.03.2024 | 27,53 | 27,77 | 27,53 | 27,73 | 0,18% | 170,00 |
25.03.2024 | 27,68 | 27,74 | 27,63 | 27,68 | -0,50% | 1.681,00 |
22.03.2024 | 27,99 | 27,99 | 27,82 | 27,82 | -0,36% | 446,00 |
21.03.2024 | 27,26 | 27,94 | 27,26 | 27,92 | 2,57% | 9,00 |
20.03.2024 | 27,35 | 27,50 | 27,19 | 27,22 | -0,51% | 580,00 |
19.03.2024 | 27,50 | 27,61 | 27,33 | 27,36 | -0,40% | 855,00 |
18.03.2024 | 27,99 | 28,00 | 27,32 | 27,47 | -2,42% | 764,00 |
15.03.2024 | 28,35 | 28,35 | 28,01 | 28,15 | 0,36% | 343,00 |
14.03.2024 | 28,08 | 28,27 | 28,00 | 28,05 | 0,32% | 434,00 |
13.03.2024 | 28,07 | 28,15 | 27,76 | 27,96 | 0,11% | 1.343,00 |
12.03.2024 | 28,08 | 28,08 | 27,93 | 27,93 | -0,39% | 815,00 |
11.03.2024 | 28,03 | 28,22 | 27,89 | 28,04 | 0,11% | 1.054,00 |
08.03.2024 | 28,04 | 28,25 | 27,84 | 28,01 | 0,94% | 691,00 |
07.03.2024 | 27,99 | 27,99 | 27,68 | 27,75 | 0,87% | 152,00 |
06.03.2024 | 26,77 | 27,52 | 26,77 | 27,51 | 2,57% | 7.815,00 |
05.03.2024 | 26,80 | 26,97 | 26,58 | 26,82 | -0,92% | 1.731,00 |
04.03.2024 | 27,27 | 27,32 | 27,00 | 27,07 | -0,44% | 394,00 |
01.03.2024 | 26,68 | 27,20 | 26,41 | 27,19 | 3,34% | 1.962,00 |
29.02.2024 | 25,69 | 26,31 | 25,00 | 26,31 | -1,57% | 3.120,00 |
28.02.2024 | 26,55 | 26,76 | 26,49 | 26,73 | 0,72% | 445,00 |
27.02.2024 | 26,73 | 26,73 | 26,43 | 26,54 | -0,38% | 937,00 |
26.02.2024 | 26,92 | 27,08 | 26,64 | 26,64 | -0,71% | 1.083,00 |
23.02.2024 | 26,70 | 26,97 | 26,70 | 26,83 | 0,52% | 2.414,00 |
22.02.2024 | 26,42 | 26,76 | 26,42 | 26,69 | 1,44% | 1.038,00 |
21.02.2024 | 26,53 | 26,54 | 26,31 | 26,31 | -0,42% | 600,00 |
20.02.2024 | 26,39 | 26,54 | 26,35 | 26,42 | -0,49% | 1.012,00 |
19.02.2024 | 26,73 | 26,73 | 26,31 | 26,55 | -0,30% | 2.141,00 |
16.02.2024 | 26,71 | 27,06 | 26,63 | 26,63 | -0,71% | 58,00 |
15.02.2024 | 26,66 | 26,82 | 26,50 | 26,82 | 0,26% | 281,00 |
14.02.2024 | 26,59 | 26,95 | 26,53 | 26,75 | 2,57% | 843,00 |
13.02.2024 | 26,66 | 26,69 | 26,07 | 26,08 | -1,95% | 623,00 |
12.02.2024 | 26,41 | 26,66 | 26,41 | 26,60 | 0,99% | 875,00 |
09.02.2024 | 26,18 | 26,44 | 26,18 | 26,34 | 0,61% | 618,00 |
08.02.2024 | 26,18 | 26,18 | 26,18 | 26,18 | 0,54% | - |
07.02.2024 | 25,93 | 26,25 | 25,93 | 26,04 | -1,33% | 17.376,00 |
06.02.2024 | 26,45 | 26,46 | 26,27 | 26,39 | 0,15% | 130,00 |
05.02.2024 | 26,60 | 26,63 | 26,35 | 26,35 | -0,79% | 2.179,00 |
02.02.2024 | 26,63 | 26,75 | 26,41 | 26,56 | 1,10% | 1.572,00 |
01.02.2024 | 26,50 | 26,82 | 26,27 | 26,27 | -2,20% | 8.637,00 |
31.01.2024 | 26,94 | 26,99 | 26,42 | 26,86 | -0,48% | 490,00 |
30.01.2024 | 27,07 | 27,07 | 26,86 | 26,99 | -1,24% | 1.845,00 |
29.01.2024 | 27,59 | 27,85 | 27,33 | 27,33 | -1,19% | 697,00 |
26.01.2024 | 27,32 | 27,68 | 27,08 | 27,66 | -0,14% | 1.871,00 |
25.01.2024 | 27,16 | 27,70 | 27,15 | 27,70 | 1,28% | 1.481,00 |
24.01.2024 | 27,22 | 27,35 | 27,21 | 27,35 | 1,30% | 1.751,00 |
23.01.2024 | 26,83 | 27,11 | 26,83 | 27,00 | 0,45% | 293,00 |
22.01.2024 | 26,97 | 27,13 | 26,71 | 26,88 | 1,47% | 1.209,00 |
19.01.2024 | 26,55 | 26,55 | 26,49 | 26,49 | 0,23% | 20,00 |
18.01.2024 | 26,52 | 26,52 | 26,36 | 26,43 | 0,04% | 155,00 |
17.01.2024 | 26,45 | 26,70 | 26,36 | 26,42 | -2,08% | 1.925,00 |
16.01.2024 | 27,24 | 27,25 | 26,98 | 26,98 | -0,26% | 918,00 |
15.01.2024 | 27,15 | 27,16 | 27,05 | 27,05 | -0,70% | 351,00 |
12.01.2024 | 27,43 | 27,43 | 27,24 | 27,24 | -0,73% | 150,00 |
11.01.2024 | 27,44 | 27,44 | 27,44 | 27,44 | -0,65% | - |
10.01.2024 | 27,62 | 27,62 | 27,58 | 27,62 | -0,54% | 96,00 |
09.01.2024 | 28,29 | 28,29 | 27,73 | 27,77 | -1,45% | 214,00 |
08.01.2024 | 27,27 | 28,25 | 27,07 | 28,18 | 2,40% | 562,00 |
05.01.2024 | 27,15 | 27,52 | 27,03 | 27,52 | 0,73% | 214,00 |
04.01.2024 | 27,32 | 27,32 | 27,32 | 27,32 | 0,07% | - |
03.01.2024 | 27,28 | 27,30 | 27,28 | 27,30 | 0,00% | 1,00 |
02.01.2024 | 27,38 | 27,41 | 27,22 | 27,30 | 0,11% | 197,00 |
29.12.2023 | 27,40 | 27,40 | 27,27 | 27,27 | 0,78% | 20,00 |
28.12.2023 | 27,19 | 27,19 | 27,01 | 27,06 | -0,99% | 306,00 |
27.12.2023 | 27,58 | 27,67 | 27,28 | 27,33 | -0,76% | 2.746,00 |
22.12.2023 | 27,11 | 27,60 | 27,11 | 27,54 | 0,47% | 641,00 |
21.12.2023 | 27,43 | 27,43 | 27,19 | 27,41 | -0,72% | 834,00 |
20.12.2023 | 27,86 | 27,86 | 27,54 | 27,61 | -0,14% | 694,00 |
19.12.2023 | 27,89 | 27,89 | 27,57 | 27,65 | -0,72% | 821,00 |
18.12.2023 | 28,13 | 28,22 | 27,83 | 27,85 | -0,61% | 1.304,00 |
15.12.2023 | 28,32 | 28,32 | 27,83 | 28,02 | -0,53% | 1.268,00 |
14.12.2023 | 27,71 | 28,17 | 27,55 | 28,17 | 1,37% | 3.814,00 |
13.12.2023 | 28,03 | 28,03 | 27,79 | 27,79 | -0,86% | 860,00 |
12.12.2023 | 27,92 | 28,19 | 27,84 | 28,03 | -0,67% | 1.857,00 |
11.12.2023 | 27,69 | 28,22 | 27,65 | 28,22 | 2,73% | 2.443,00 |
08.12.2023 | 27,04 | 27,47 | 27,04 | 27,47 | 4,25% | 1.159,00 |
07.12.2023 | 26,50 | 26,50 | 26,16 | 26,35 | -0,42% | 328,00 |
06.12.2023 | 26,75 | 26,80 | 26,43 | 26,46 | -2,04% | 495,00 |
05.12.2023 | 26,76 | 27,01 | 26,73 | 27,01 | 0,22% | 229,00 |
04.12.2023 | 27,04 | 27,16 | 26,95 | 26,95 | 0,34% | 3.000,00 |
01.12.2023 | 26,70 | 26,93 | 26,57 | 26,86 | 0,22% | 1.300,00 |
30.11.2023 | 26,70 | 26,80 | 26,64 | 26,80 | 0,87% | 540,00 |
29.11.2023 | 25,99 | 26,57 | 25,93 | 26,57 | 2,31% | 3.667,00 |
28.11.2023 | 25,88 | 26,00 | 25,88 | 25,97 | -0,73% | 270,00 |
27.11.2023 | 26,05 | 26,16 | 26,05 | 26,16 | -0,19% | 1,00 |
24.11.2023 | 26,22 | 26,48 | 26,20 | 26,21 | 0,04% | 131,00 |
23.11.2023 | 26,20 | 26,20 | 26,20 | 26,20 | -0,49% | - |