22,150€
0,64%
Echtzeit-Aktienkurs HP
Bid:
Ask:
Aktienkurse zur HP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 31,42 | 31,42 | 31,42 | 31,42 | 1,55% | - |
| 05.02.2025 | 30,78 | 30,94 | 30,71 | 30,94 | -0,29% | 1.216,00 |
| 04.02.2025 | 31,28 | 31,28 | 30,73 | 31,03 | -0,80% | 3.267,00 |
| 03.02.2025 | 31,30 | 31,68 | 30,78 | 31,28 | -2,04% | 1.982,00 |
| 31.01.2025 | 31,82 | 31,93 | 31,69 | 31,93 | 1,11% | 203,00 |
| 30.01.2025 | 31,27 | 31,61 | 30,67 | 31,58 | -0,13% | 5.440,00 |
| 29.01.2025 | 31,74 | 31,74 | 31,62 | 31,62 | 0,76% | 201,00 |
| 28.01.2025 | 31,95 | 31,95 | 31,38 | 31,38 | 0,51% | 34,00 |
| 27.01.2025 | 30,62 | 31,39 | 30,24 | 31,22 | -0,26% | 2.115,00 |
| 24.01.2025 | 31,90 | 31,91 | 31,30 | 31,30 | -2,25% | 963,00 |
| 23.01.2025 | 32,12 | 32,12 | 31,63 | 32,02 | 0,25% | 1.284,00 |
| 22.01.2025 | 32,01 | 32,14 | 31,59 | 31,94 | 1,78% | 310,00 |
| 21.01.2025 | 31,33 | 31,48 | 31,00 | 31,38 | -0,57% | 694,00 |
| 20.01.2025 | 32,39 | 32,39 | 31,56 | 31,56 | -0,55% | 793,00 |
| 17.01.2025 | 31,40 | 31,75 | 31,40 | 31,74 | 0,36% | 291,00 |
| 16.01.2025 | 31,91 | 32,18 | 31,62 | 31,62 | -1,37% | 1.502,00 |
| 15.01.2025 | 31,82 | 32,37 | 31,82 | 32,06 | 1,20% | 343,00 |