33,453€
-2,47%
Echtzeit-Aktienkurs HP
Bid:
Ask:
Aktienkurse zur HP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 33,63 | 33,97 | 33,15 | 33,46 | -2,46% | 3.700,00 |
| 25.07.2024 | 34,92 | 35,03 | 34,09 | 34,30 | -1,65% | 2.146,00 |
| 24.07.2024 | 34,67 | 35,00 | 34,36 | 34,88 | 0,01% | 1.846,00 |
| 23.07.2024 | 34,82 | 34,96 | 34,51 | 34,87 | 0,93% | 1.859,00 |
| 22.07.2024 | 34,27 | 34,65 | 34,25 | 34,55 | 2,04% | 463,00 |
| 19.07.2024 | 34,28 | 34,62 | 33,86 | 33,86 | -2,28% | 1.272,00 |
| 18.07.2024 | 34,92 | 35,18 | 34,65 | 34,65 | -0,14% | 859,00 |
| 17.07.2024 | 34,58 | 34,77 | 34,18 | 34,70 | 0,35% | 1.603,00 |
| 16.07.2024 | 34,66 | 34,69 | 34,58 | 34,58 | 2,01% | 1.202,00 |
| 15.07.2024 | 33,89 | 33,90 | 33,76 | 33,90 | 1,32% | 30,00 |
| 12.07.2024 | 33,04 | 33,49 | 33,04 | 33,46 | 0,21% | 1.330,00 |
| 11.07.2024 | 33,05 | 33,39 | 33,05 | 33,39 | 1,09% | 720,00 |
| 10.07.2024 | 32,46 | 33,04 | 32,46 | 33,03 | 0,73% | 25,00 |
| 09.07.2024 | 32,75 | 32,87 | 32,60 | 32,79 | 1,08% | 215,00 |
| 08.07.2024 | 32,01 | 32,48 | 31,80 | 32,44 | 1,63% | 224,00 |
| 05.07.2024 | 32,32 | 32,45 | 31,80 | 31,92 | -0,96% | 2.556,00 |
| 04.07.2024 | 32,23 | 32,23 | 32,23 | 32,23 | -0,06% | 2,00 |
| 03.07.2024 | 32,10 | 32,36 | 32,10 | 32,25 | 0,14% | 540,00 |
| 02.07.2024 | 32,56 | 32,56 | 32,21 | 32,21 | -1,29% | 379,00 |
| 01.07.2024 | 32,73 | 32,77 | 32,50 | 32,63 | -0,93% | 1.147,00 |
| 28.06.2024 | 32,70 | 32,93 | 32,70 | 32,93 | 1,28% | 1.000,00 |
| 27.06.2024 | 32,76 | 32,94 | 32,51 | 32,52 | -3,79% | 1.521,00 |
| 26.06.2024 | 33,88 | 33,88 | 33,80 | 33,80 | -0,06% | 189,00 |
| 25.06.2024 | 33,86 | 33,86 | 33,82 | 33,82 | -0,47% | 6,00 |
| 24.06.2024 | 33,93 | 34,18 | 33,79 | 33,98 | -0,07% | 1.051,00 |
| 21.06.2024 | 33,74 | 34,00 | 33,66 | 34,00 | -0,25% | 1.300,00 |
| 20.06.2024 | 34,45 | 34,70 | 34,09 | 34,09 | -0,92% | 551,00 |
| 19.06.2024 | 34,24 | 34,66 | 34,03 | 34,40 | 1,97% | 1.468,00 |
| 18.06.2024 | 33,60 | 33,90 | 33,50 | 33,74 | 1,20% | 2.131,00 |
| 17.06.2024 | 33,31 | 33,40 | 32,90 | 33,34 | -0,16% | 984,00 |
| 14.06.2024 | 33,92 | 33,96 | 33,37 | 33,39 | -0,83% | 561,00 |
| 13.06.2024 | 33,72 | 33,74 | 33,58 | 33,67 | -0,01% | 1.807,00 |
| 12.06.2024 | 33,40 | 34,00 | 33,40 | 33,68 | -0,07% | 1.629,00 |
| 11.06.2024 | 33,75 | 33,85 | 33,13 | 33,70 | 1,32% | 2.376,00 |
| 10.06.2024 | 33,91 | 33,95 | 33,26 | 33,26 | -1,00% | 663,00 |
| 07.06.2024 | 33,00 | 33,92 | 33,00 | 33,60 | 0,69% | 287,00 |
| 06.06.2024 | 32,55 | 33,50 | 32,45 | 33,37 | 1,82% | 1.532,00 |
| 05.06.2024 | 32,74 | 32,96 | 32,70 | 32,77 | 0,44% | 1.392,00 |
| 04.06.2024 | 32,63 | 32,83 | 32,25 | 32,63 | 0,87% | 2.748,00 |
| 03.06.2024 | 33,79 | 33,90 | 32,35 | 32,35 | 0,26% | 3.394,00 |
| 31.05.2024 | 34,15 | 34,99 | 32,26 | 32,26 | -8,84% | 10.033,00 |
| 30.05.2024 | 30,81 | 35,39 | 30,81 | 35,39 | 15,11% | 11.480,00 |
| 29.05.2024 | 30,47 | 30,75 | 30,29 | 30,75 | 0,11% | 1.391,00 |
| 28.05.2024 | 30,36 | 30,71 | 30,22 | 30,71 | 1,50% | 186,00 |
| 27.05.2024 | 30,26 | 30,26 | 30,26 | 30,26 | -0,10% | - |
| 24.05.2024 | 30,18 | 30,34 | 30,18 | 30,29 | -1,21% | 883,00 |
| 23.05.2024 | 30,68 | 30,78 | 30,57 | 30,66 | 0,29% | 2.299,00 |
| 22.05.2024 | 30,05 | 30,67 | 29,97 | 30,57 | 3,00% | 4.825,00 |
| 21.05.2024 | 29,38 | 29,68 | 29,38 | 29,68 | 3,54% | 2.453,00 |
| 17.05.2024 | 28,60 | 28,69 | 28,41 | 28,66 | -0,54% | 1.958,00 |
| 16.05.2024 | 28,71 | 28,82 | 28,71 | 28,82 | 0,12% | 250,00 |
| 15.05.2024 | 28,50 | 28,80 | 28,39 | 28,78 | 0,98% | 1.620,00 |
| 14.05.2024 | 27,83 | 28,50 | 27,69 | 28,50 | 2,22% | 4.265,00 |
| 13.05.2024 | 27,80 | 27,88 | 27,80 | 27,88 | 1,03% | 100,00 |
| 10.05.2024 | 27,62 | 27,65 | 27,58 | 27,60 | 0,90% | 506,00 |
| 09.05.2024 | 27,29 | 27,42 | 27,29 | 27,35 | 1,67% | 50,00 |
| 08.05.2024 | 26,39 | 26,90 | 26,39 | 26,90 | 1,72% | 357,00 |
| 07.05.2024 | 26,47 | 26,52 | 26,26 | 26,45 | 0,80% | 2.190,00 |
| 06.05.2024 | 25,90 | 26,24 | 25,90 | 26,24 | 0,56% | 2.968,00 |
| 03.05.2024 | 26,08 | 26,45 | 25,91 | 26,09 | 0,52% | 1.875,00 |
| 02.05.2024 | 26,09 | 26,20 | 25,96 | 25,96 | -1,57% | 105,00 |
| 30.04.2024 | 26,47 | 26,47 | 26,37 | 26,37 | -0,23% | 5,00 |
| 29.04.2024 | 26,25 | 26,43 | 26,00 | 26,43 | 0,00% | 11.018,00 |
| 26.04.2024 | 26,17 | 26,45 | 26,17 | 26,43 | 1,87% | 762,00 |
| 25.04.2024 | 26,14 | 26,30 | 25,83 | 25,95 | -2,32% | 689,00 |
| 24.04.2024 | 26,08 | 26,56 | 25,98 | 26,56 | 2,49% | 210,00 |
| 23.04.2024 | 26,11 | 26,11 | 25,92 | 25,92 | 0,04% | 151,00 |
| 22.04.2024 | 26,10 | 26,10 | 25,91 | 25,91 | -0,44% | 493,00 |
| 19.04.2024 | 25,79 | 26,07 | 25,79 | 26,02 | -0,67% | 1.244,00 |
| 18.04.2024 | 26,09 | 26,21 | 25,95 | 26,20 | 0,38% | 1.861,00 |
| 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 |