16,361€
-1,74%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 16,24 | 16,41 | 16,24 | 16,41 | -1,45% | - |
| 09.03.2026 | 16,62 | 16,65 | 16,62 | 16,65 | 0,33% | 1.605,00 |
| 06.03.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -0,55% | 540,00 |
| 05.03.2026 | 16,41 | 16,76 | 16,38 | 16,69 | 1,19% | 5.572,00 |
| 04.03.2026 | 16,17 | 16,49 | 16,17 | 16,49 | 2,21% | 418,00 |
| 03.03.2026 | 15,78 | 16,14 | 15,78 | 16,14 | 0,09% | 100,00 |
| 02.03.2026 | 16,00 | 16,15 | 16,00 | 16,12 | 1,22% | 2.228,00 |
| 27.02.2026 | 15,82 | 16,09 | 15,82 | 15,93 | -0,35% | 2.243,00 |
| 26.02.2026 | 15,27 | 16,15 | 15,27 | 15,98 | 2,34% | 2.175,00 |
| 25.02.2026 | 14,42 | 15,62 | 14,29 | 15,62 | 0,09% | 4.003,00 |
| 24.02.2026 | 15,56 | 15,71 | 15,37 | 15,60 | 1,34% | 5.176,00 |
| 23.02.2026 | 15,42 | 15,50 | 15,40 | 15,40 | -0,52% | 91,00 |
| 20.02.2026 | 15,57 | 15,57 | 15,48 | 15,48 | -1,20% | 375,00 |
| 19.02.2026 | 15,52 | 15,67 | 15,52 | 15,67 | 0,60% | 640,00 |
| 18.02.2026 | 15,57 | 15,57 | 15,57 | 15,57 | -1,70% | - |
| 17.02.2026 | 16,10 | 16,10 | 15,84 | 15,84 | -4,30% | 160,00 |
| 16.02.2026 | 16,34 | 16,57 | 16,34 | 16,55 | 0,07% | 595,00 |
| 13.02.2026 | 15,82 | 16,54 | 15,82 | 16,54 | 3,40% | 322,00 |
| 12.02.2026 | 16,62 | 16,62 | 16,00 | 16,00 | -3,71% | 530,00 |
| 11.02.2026 | 16,81 | 16,82 | 16,61 | 16,61 | 2,38% | 755,00 |
| 10.02.2026 | 16,23 | 16,23 | 16,23 | 16,23 | -0,86% | - |
| 09.02.2026 | 16,49 | 16,71 | 16,26 | 16,37 | 1,61% | 1.800,00 |
| 06.02.2026 | 16,11 | 16,11 | 16,11 | 16,11 | -0,91% | - |
| 05.02.2026 | 16,73 | 16,87 | 16,00 | 16,26 | -3,94% | 2.628,00 |
| 04.02.2026 | 16,03 | 16,92 | 16,03 | 16,92 | 5,18% | 70,00 |
| 03.02.2026 | 16,73 | 16,74 | 15,80 | 16,09 | -4,73% | 2.163,00 |
| 02.02.2026 | 16,09 | 16,89 | 16,09 | 16,89 | 3,34% | 30,00 |
| 30.01.2026 | 16,00 | 16,34 | 16,00 | 16,34 | 0,40% | 1.120,00 |
| 29.01.2026 | 15,95 | 16,42 | 15,84 | 16,28 | -0,12% | 379,00 |
| 28.01.2026 | 16,29 | 16,29 | 16,29 | 16,29 | 1,10% | 2,00 |
| 27.01.2026 | 16,37 | 16,37 | 16,12 | 16,12 | -1,56% | 253,00 |
| 26.01.2026 | 16,43 | 16,43 | 16,37 | 16,37 | 0,15% | 315,00 |
| 23.01.2026 | 16,84 | 16,84 | 16,35 | 16,35 | -3,45% | 290,00 |
| 22.01.2026 | 16,64 | 17,19 | 16,64 | 16,93 | 1,73% | 1.325,00 |
| 21.01.2026 | 16,89 | 16,89 | 16,64 | 16,64 | -1,39% | 30,00 |
| 20.01.2026 | 17,09 | 17,17 | 16,87 | 16,88 | -3,80% | 1.411,00 |
| 19.01.2026 | 17,46 | 17,54 | 17,46 | 17,54 | -1,27% | 530,00 |
| 16.01.2026 | 17,38 | 17,77 | 17,26 | 17,77 | -1,15% | 2.763,00 |
| 15.01.2026 | 17,78 | 18,05 | 17,78 | 17,98 | 0,48% | 1.305,00 |
| 14.01.2026 | 17,96 | 18,15 | 17,89 | 17,89 | -0,78% | 1.220,00 |
| 13.01.2026 | 18,06 | 18,23 | 18,03 | 18,03 | -0,75% | 137,00 |
| 12.01.2026 | 18,40 | 18,40 | 18,17 | 18,17 | -0,80% | 1.160,00 |
| 09.01.2026 | 18,28 | 18,36 | 18,28 | 18,31 | -0,54% | 978,00 |
| 08.01.2026 | 18,00 | 18,41 | 18,00 | 18,41 | 2,29% | 216,00 |
| 07.01.2026 | 18,86 | 18,86 | 18,00 | 18,00 | -1,64% | 750,00 |
| 06.01.2026 | 18,58 | 18,66 | 18,30 | 18,30 | -1,28% | 1.500,00 |
| 05.01.2026 | 19,00 | 19,09 | 18,54 | 18,54 | -1,58% | 1.918,00 |
| 02.01.2026 | 19,05 | 19,06 | 18,84 | 18,84 | -1,87% | 309,00 |
| 30.12.2025 | 19,19 | 19,19 | 19,19 | 19,19 | -1,16% | 12,00 |
| 29.12.2025 | 19,62 | 19,74 | 19,42 | 19,42 | -1,30% | 2.059,00 |
| 23.12.2025 | 19,56 | 19,76 | 19,53 | 19,68 | -0,78% | 1.269,00 |
| 22.12.2025 | 19,84 | 19,84 | 19,83 | 19,83 | 0,33% | 243,00 |
| 19.12.2025 | 19,95 | 19,95 | 19,76 | 19,76 | -5,00% | 360,00 |
| 18.12.2025 | 20,81 | 20,81 | 20,81 | 20,81 | -1,40% | 200,00 |
| 17.12.2025 | 21,14 | 21,14 | 21,08 | 21,10 | 1,30% | 310,00 |
| 16.12.2025 | 20,61 | 20,91 | 20,61 | 20,83 | -2,44% | 365,00 |
| 15.12.2025 | 21,30 | 21,40 | 21,26 | 21,35 | -0,74% | 3.359,00 |
| 12.12.2025 | 21,53 | 21,53 | 21,51 | 21,51 | 0,30% | 700,00 |
| 11.12.2025 | 21,48 | 21,48 | 21,45 | 21,45 | -2,14% | 240,00 |
| 10.12.2025 | 21,71 | 21,92 | 21,71 | 21,92 | 1,93% | 190,00 |
| 09.12.2025 | 21,45 | 21,50 | 21,45 | 21,50 | -1,49% | 50,00 |
| 08.12.2025 | 22,22 | 22,22 | 21,83 | 21,83 | -1,78% | 100,00 |
| 05.12.2025 | 22,14 | 22,22 | 22,14 | 22,22 | 0,29% | 140,00 |
| 04.12.2025 | 21,52 | 22,16 | 21,52 | 22,16 | 2,86% | 380,00 |
| 03.12.2025 | 21,54 | 21,54 | 21,54 | 21,54 | 1,01% | 20,00 |
| 02.12.2025 | 21,10 | 21,33 | 21,10 | 21,33 | 2,77% | 700,00 |
| 01.12.2025 | 20,77 | 20,77 | 20,75 | 20,75 | 1,15% | 100,00 |
| 28.11.2025 | 20,52 | 20,52 | 20,52 | 20,52 | -2,24% | 18,00 |
| 27.11.2025 | 20,57 | 20,99 | 20,57 | 20,99 | 2,37% | 247,00 |
| 26.11.2025 | 20,23 | 20,50 | 20,23 | 20,50 | -2,29% | 268,00 |
| 25.11.2025 | 21,01 | 21,01 | 20,98 | 20,98 | 0,96% | 50,00 |
| 24.11.2025 | 21,02 | 21,02 | 20,78 | 20,78 | 6,31% | 236,00 |
| 21.11.2025 | 19,55 | 19,55 | 19,55 | 19,55 | -0,58% | - |
| 20.11.2025 | 19,80 | 19,80 | 19,66 | 19,66 | 0,30% | 194,00 |
| 19.11.2025 | 19,53 | 19,60 | 19,53 | 19,60 | 1,04% | 200,00 |
| 18.11.2025 | 19,69 | 19,69 | 19,40 | 19,40 | -2,81% | 359,00 |
| 17.11.2025 | 20,57 | 20,79 | 19,96 | 19,96 | -6,95% | 1.177,00 |
| 14.11.2025 | 21,27 | 21,45 | 21,27 | 21,45 | -1,06% | 230,00 |
| 13.11.2025 | 21,70 | 21,70 | 21,68 | 21,68 | 0,28% | 200,00 |
| 12.11.2025 | 21,29 | 21,66 | 21,29 | 21,62 | 0,42% | 530,00 |
| 11.11.2025 | 21,77 | 21,77 | 21,53 | 21,53 | -2,91% | 126,00 |
| 10.11.2025 | 22,75 | 22,75 | 22,18 | 22,18 | -2,31% | 120,00 |
| 07.11.2025 | 22,62 | 22,70 | 22,62 | 22,70 | -1,37% | 60,00 |
| 06.11.2025 | 23,02 | 23,02 | 23,02 | 23,02 | 1,97% | - |
| 05.11.2025 | 22,43 | 22,57 | 22,43 | 22,57 | -1,95% | 30,00 |
| 04.11.2025 | 23,14 | 23,14 | 23,02 | 23,02 | -4,14% | 400,00 |
| 03.11.2025 | 23,88 | 24,02 | 23,88 | 24,02 | 1,35% | 164,00 |
| 31.10.2025 | 23,77 | 23,77 | 23,70 | 23,70 | -1,00% | 240,00 |
| 30.10.2025 | 23,71 | 23,94 | 23,71 | 23,94 | 0,23% | 30,00 |
| 29.10.2025 | 24,06 | 24,06 | 23,88 | 23,88 | -0,44% | 262,00 |
| 28.10.2025 | 23,83 | 24,14 | 23,83 | 23,99 | 0,57% | 50,00 |
| 27.10.2025 | 23,85 | 23,85 | 23,85 | 23,85 | -1,18% | 2.600,00 |
| 24.10.2025 | 23,90 | 24,14 | 23,90 | 24,14 | 1,64% | 300,00 |
| 23.10.2025 | 23,75 | 23,75 | 23,75 | 23,75 | -0,81% | - |
| 22.10.2025 | 24,15 | 24,15 | 23,94 | 23,94 | 1,16% | 720,00 |
| 21.10.2025 | 23,67 | 23,67 | 23,67 | 23,67 | -1,76% | - |
| 20.10.2025 | 23,73 | 24,09 | 23,59 | 24,09 | 2,64% | 972,00 |
| 17.10.2025 | 23,17 | 23,47 | 23,17 | 23,47 | -0,91% | 31,00 |
| 16.10.2025 | 24,47 | 24,47 | 23,69 | 23,69 | -3,21% | 150,00 |
| 15.10.2025 | 24,47 | 24,47 | 24,47 | 24,47 | 3,73% | - |