36,108€
0,30%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 36,19 | 36,20 | 36,03 | 36,11 | 0,63% | - |
| 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 |
| 08.08.2024 | 29,20 | 29,89 | 29,20 | 29,89 | 0,45% | 1.272,00 |
| 07.08.2024 | 30,34 | 30,34 | 29,75 | 29,75 | -1,93% | 1.566,00 |
| 06.08.2024 | 30,36 | 30,49 | 30,32 | 30,34 | 4,73% | 321,00 |
| 05.08.2024 | 30,10 | 30,10 | 27,80 | 28,97 | -6,98% | 275,00 |
| 02.08.2024 | 32,21 | 32,21 | 31,14 | 31,14 | -5,05% | 423,00 |
| 01.08.2024 | 33,30 | 33,30 | 32,80 | 32,80 | -0,65% | 255,00 |
| 31.07.2024 | 32,81 | 33,01 | 32,81 | 33,01 | -0,63% | 180,00 |
| 30.07.2024 | 33,22 | 33,22 | 33,22 | 33,22 | -0,57% | - |
| 29.07.2024 | 33,41 | 33,41 | 33,41 | 33,41 | -1,15% | - |
| 26.07.2024 | 33,30 | 33,80 | 33,30 | 33,80 | -1,46% | 380,00 |
| 25.07.2024 | 34,68 | 34,70 | 34,30 | 34,30 | -1,69% | 420,00 |
| 24.07.2024 | 34,44 | 34,89 | 34,07 | 34,89 | 0,32% | 337,00 |
| 23.07.2024 | 34,69 | 34,78 | 34,69 | 34,78 | -0,09% | 135,00 |
| 22.07.2024 | 34,01 | 34,82 | 34,01 | 34,81 | 2,05% | 212,00 |
| 19.07.2024 | 34,20 | 34,20 | 34,11 | 34,11 | -2,68% | 500,00 |
| 18.07.2024 | 34,72 | 35,05 | 34,72 | 35,05 | 0,03% | 27,00 |
| 17.07.2024 | 34,57 | 35,04 | 34,49 | 35,04 | 0,75% | 556,00 |
| 16.07.2024 | 34,17 | 34,78 | 34,17 | 34,78 | 1,70% | 37,00 |
| 15.07.2024 | 33,61 | 34,20 | 33,50 | 34,20 | 3,40% | 128,00 |
| 12.07.2024 | 33,06 | 33,08 | 33,06 | 33,08 | -1,27% | 125,00 |
| 11.07.2024 | 33,11 | 33,50 | 32,96 | 33,50 | 2,82% | 840,00 |
| 10.07.2024 | 32,58 | 32,58 | 32,58 | 32,58 | -0,32% | - |
| 09.07.2024 | 32,49 | 32,69 | 32,49 | 32,69 | 2,80% | 40,00 |
| 08.07.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,55% | - |