31,645€
-0,16%
Echtzeit-Aktienkurs HP
Bid:
Ask:
Aktienkurse zur HP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 31,44 | 31,70 | 31,44 | 31,70 | 0,02% | 118,00 |
| 30.12.2024 | 31,70 | 31,70 | 31,70 | 31,70 | -0,06% | 120,00 |
| 27.12.2024 | 31,89 | 31,89 | 31,72 | 31,72 | 0,62% | 222,00 |
| 23.12.2024 | 31,55 | 31,58 | 31,52 | 31,52 | -0,80% | 89,00 |
| 20.12.2024 | 31,04 | 31,78 | 31,04 | 31,78 | 1,37% | 15,00 |
| 19.12.2024 | 31,18 | 31,35 | 31,18 | 31,35 | -1,29% | 76,00 |
| 18.12.2024 | 32,12 | 32,15 | 31,76 | 31,76 | -1,78% | 1.100,00 |
| 17.12.2024 | 32,33 | 32,33 | 32,33 | 32,33 | -1,28% | - |
| 16.12.2024 | 32,75 | 32,75 | 32,75 | 32,75 | -2,05% | 10,00 |
| 13.12.2024 | 33,31 | 33,44 | 33,31 | 33,44 | 2,20% | 20,00 |
| 12.12.2024 | 32,60 | 32,72 | 32,60 | 32,72 | 0,35% | 200,00 |
| 11.12.2024 | 32,83 | 32,83 | 32,60 | 32,60 | -5,38% | 180,00 |
| 10.12.2024 | 34,30 | 34,50 | 34,30 | 34,46 | -0,29% | 245,00 |
| 09.12.2024 | 34,15 | 34,56 | 34,15 | 34,56 | 1,33% | 145,00 |
| 06.12.2024 | 34,00 | 34,53 | 34,00 | 34,10 | -0,51% | 1.260,00 |
| 05.12.2024 | 34,36 | 34,36 | 34,28 | 34,28 | -1,83% | 74,00 |
| 04.12.2024 | 34,86 | 34,92 | 34,86 | 34,92 | -0,37% | 200,00 |
| 03.12.2024 | 34,54 | 35,05 | 34,54 | 35,05 | 3,85% | 200,00 |
| 02.12.2024 | 33,42 | 33,83 | 33,42 | 33,75 | 2,26% | 1.575,00 |
| 29.11.2024 | 32,65 | 33,00 | 32,65 | 33,00 | -0,80% | 100,00 |
| 28.11.2024 | 32,72 | 33,27 | 32,72 | 33,27 | 1,22% | 76,00 |
| 27.11.2024 | 34,12 | 34,71 | 31,91 | 32,87 | -12,06% | 2.465,00 |
| 26.11.2024 | 37,33 | 37,44 | 37,33 | 37,37 | 1,83% | 200,00 |
| 25.11.2024 | 36,32 | 36,70 | 36,32 | 36,70 | 1,42% | 369,00 |
| 22.11.2024 | 36,03 | 36,34 | 36,03 | 36,19 | 0,84% | 65,00 |
| 21.11.2024 | 34,74 | 36,12 | 34,46 | 35,88 | 3,13% | 116,00 |
| 20.11.2024 | 34,72 | 34,80 | 34,72 | 34,80 | -1,23% | 100,00 |
| 19.11.2024 | 35,23 | 35,23 | 35,23 | 35,23 | -0,80% | - |
| 18.11.2024 | 34,73 | 35,52 | 34,73 | 35,52 | 3,72% | 173,00 |
| 15.11.2024 | 34,24 | 34,24 | 34,24 | 34,24 | -1,33% | - |
| 14.11.2024 | 34,70 | 34,70 | 34,70 | 34,70 | -0,24% | - |
| 13.11.2024 | 34,79 | 34,79 | 34,79 | 34,79 | -1,12% | - |
| 12.11.2024 | 35,24 | 35,59 | 35,11 | 35,18 | 0,31% | 220,00 |
| 11.11.2024 | 34,23 | 35,33 | 34,23 | 35,07 | 1,67% | 2.010,00 |
| 08.11.2024 | 34,48 | 34,74 | 34,48 | 34,50 | 0,07% | 388,00 |
| 07.11.2024 | 34,12 | 34,47 | 34,12 | 34,47 | 1,38% | 16,00 |
| 06.11.2024 | 34,22 | 34,22 | 34,00 | 34,00 | 3,30% | 160,00 |
| 05.11.2024 | 32,94 | 32,94 | 32,92 | 32,92 | -0,23% | 15,00 |
| 04.11.2024 | 33,21 | 33,21 | 32,99 | 32,99 | -0,14% | 256,00 |
| 01.11.2024 | 32,54 | 33,04 | 32,54 | 33,04 | -0,94% | 40,00 |
| 31.10.2024 | 33,35 | 33,35 | 33,35 | 33,35 | -2,27% | - |
| 30.10.2024 | 34,13 | 34,13 | 33,95 | 34,13 | -0,77% | 535,00 |
| 29.10.2024 | 34,46 | 34,87 | 34,39 | 34,39 | -0,52% | 785,00 |
| 28.10.2024 | 34,11 | 34,71 | 34,11 | 34,57 | 2,38% | 328,00 |
| 25.10.2024 | 33,54 | 34,12 | 33,54 | 33,77 | 1,98% | 669,00 |
| 24.10.2024 | 33,11 | 33,11 | 33,11 | 33,11 | -0,67% | - |
| 23.10.2024 | 33,34 | 33,34 | 33,34 | 33,34 | -0,42% | - |
| 22.10.2024 | 33,48 | 33,48 | 33,48 | 33,48 | -2,70% | - |
| 21.10.2024 | 34,15 | 34,41 | 34,15 | 34,41 | -0,23% | 529,00 |
| 18.10.2024 | 34,49 | 34,49 | 34,49 | 34,49 | 0,83% | - |
| 17.10.2024 | 34,06 | 34,20 | 34,06 | 34,20 | 0,06% | 30,00 |
| 16.10.2024 | 33,80 | 34,18 | 33,80 | 34,18 | -0,10% | 397,00 |
| 15.10.2024 | 34,21 | 34,22 | 34,21 | 34,22 | 1,45% | 413,00 |
| 14.10.2024 | 33,69 | 33,73 | 33,69 | 33,73 | 0,85% | 200,00 |
| 11.10.2024 | 33,44 | 33,44 | 33,44 | 33,44 | 0,53% | - |
| 10.10.2024 | 33,25 | 33,27 | 33,25 | 33,27 | -1,09% | 379,00 |
| 09.10.2024 | 32,59 | 33,63 | 32,59 | 33,63 | 3,40% | 2.250,00 |
| 08.10.2024 | 32,53 | 32,53 | 32,53 | 32,53 | -0,32% | - |
| 07.10.2024 | 32,63 | 32,63 | 32,63 | 32,63 | 1,40% | - |
| 04.10.2024 | 32,11 | 32,18 | 32,11 | 32,18 | 1,55% | 15,00 |
| 03.10.2024 | 31,69 | 31,69 | 31,69 | 31,69 | 1,59% | - |
| 02.10.2024 | 31,21 | 31,21 | 31,20 | 31,20 | 0,63% | 223,00 |
| 01.10.2024 | 31,90 | 31,90 | 31,00 | 31,00 | -3,23% | 863,00 |
| 30.09.2024 | 31,54 | 32,15 | 31,54 | 32,04 | -1,02% | 21,00 |
| 27.09.2024 | 32,79 | 32,90 | 32,37 | 32,37 | 0,17% | 76,00 |
| 26.09.2024 | 32,31 | 32,31 | 32,31 | 32,31 | 1,59% | - |
| 25.09.2024 | 31,81 | 31,81 | 31,81 | 31,81 | 1,19% | - |
| 24.09.2024 | 31,43 | 31,43 | 31,43 | 31,43 | 0,56% | - |
| 23.09.2024 | 31,04 | 31,26 | 31,04 | 31,26 | 0,81% | 242,00 |
| 20.09.2024 | 31,01 | 31,01 | 31,01 | 31,01 | -1,15% | - |
| 19.09.2024 | 31,37 | 31,37 | 31,37 | 31,37 | 1,01% | 2,00 |
| 18.09.2024 | 30,83 | 31,11 | 30,83 | 31,05 | 2,88% | 200,00 |
| 17.09.2024 | 30,18 | 30,18 | 30,18 | 30,18 | -0,07% | - |
| 16.09.2024 | 29,88 | 30,20 | 29,80 | 30,20 | 0,12% | 461,00 |
| 13.09.2024 | 29,74 | 30,17 | 29,74 | 30,17 | 0,02% | 20,00 |
| 12.09.2024 | 30,16 | 30,16 | 30,16 | 30,16 | 0,95% | - |
| 11.09.2024 | 30,06 | 30,08 | 29,88 | 29,88 | -2,99% | 200,00 |
| 10.09.2024 | 30,77 | 30,80 | 30,77 | 30,80 | 1,05% | 200,00 |
| 09.09.2024 | 30,48 | 30,48 | 30,48 | 30,48 | -0,91% | - |
| 06.09.2024 | 30,76 | 30,76 | 30,76 | 30,76 | -1,91% | - |
| 05.09.2024 | 31,72 | 32,19 | 31,36 | 31,36 | -1,55% | 247,00 |
| 04.09.2024 | 31,71 | 31,85 | 31,71 | 31,85 | -2,06% | 200,00 |
| 03.09.2024 | 32,52 | 32,52 | 32,52 | 32,52 | -0,03% | - |
| 02.09.2024 | 32,53 | 32,53 | 32,53 | 32,53 | 2,01% | 150,00 |
| 30.08.2024 | 31,89 | 31,89 | 31,89 | 31,89 | 7,30% | - |
| 29.08.2024 | 29,72 | 29,72 | 29,72 | 29,72 | -5,46% | - |
| 28.08.2024 | 31,79 | 31,79 | 31,44 | 31,44 | -0,82% | 64,00 |
| 27.08.2024 | 31,70 | 31,70 | 31,70 | 31,70 | -1,90% | - |
| 26.08.2024 | 32,00 | 32,31 | 32,00 | 32,31 | 2,75% | 42,00 |
| 23.08.2024 | 31,45 | 31,45 | 31,45 | 31,45 | -0,11% | - |
| 22.08.2024 | 31,48 | 31,48 | 31,48 | 31,48 | -0,05% | - |
| 21.08.2024 | 31,18 | 31,50 | 31,18 | 31,50 | 0,86% | 126,00 |
| 20.08.2024 | 31,09 | 31,23 | 31,09 | 31,23 | -0,19% | 62,00 |
| 19.08.2024 | 31,86 | 32,05 | 31,20 | 31,29 | -2,83% | 126,00 |
| 16.08.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,22% | - |
| 15.08.2024 | 31,44 | 32,13 | 31,43 | 32,13 | 2,26% | 215,00 |
| 14.08.2024 | 31,47 | 31,47 | 31,42 | 31,42 | 2,10% | 30,00 |
| 13.08.2024 | 30,77 | 30,77 | 30,77 | 30,77 | 0,59% | - |
| 12.08.2024 | 30,58 | 30,91 | 30,58 | 30,59 | 0,67% | 350,00 |
| 09.08.2024 | 30,23 | 30,39 | 30,23 | 30,39 | 1,67% | 111,00 |