24,008€
-0,55%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 23,98 | 24,03 | 23,86 | 24,00 | -0,58% | - |
| 18.09.2025 | 23,84 | 24,14 | 23,84 | 24,14 | 0,58% | 86,00 |
| 17.09.2025 | 23,26 | 24,00 | 23,26 | 24,00 | 2,54% | 200,00 |
| 16.09.2025 | 23,44 | 23,44 | 23,41 | 23,41 | -1,51% | 91,00 |
| 15.09.2025 | 23,77 | 23,77 | 23,77 | 23,77 | -1,70% | 50,00 |
| 12.09.2025 | 24,30 | 24,30 | 24,18 | 24,18 | -0,28% | 308,00 |
| 11.09.2025 | 24,27 | 24,56 | 24,15 | 24,24 | -0,87% | 50,00 |
| 10.09.2025 | 24,46 | 24,46 | 24,46 | 24,46 | -2,04% | - |
| 09.09.2025 | 25,00 | 25,06 | 24,85 | 24,97 | -0,46% | 475,00 |
| 08.09.2025 | 25,03 | 25,16 | 24,98 | 25,08 | 0,02% | 320,00 |
| 05.09.2025 | 24,68 | 25,09 | 24,68 | 25,08 | 1,74% | 1.235,00 |
| 04.09.2025 | 24,52 | 24,74 | 24,52 | 24,65 | 0,47% | 428,00 |
| 03.09.2025 | 24,76 | 25,01 | 24,53 | 24,53 | 2,64% | 814,00 |
| 02.09.2025 | 24,26 | 24,26 | 23,90 | 23,90 | -2,41% | 100,00 |
| 01.09.2025 | 24,48 | 24,49 | 24,23 | 24,49 | 0,47% | 130,00 |
| 29.08.2025 | 24,16 | 24,38 | 24,16 | 24,38 | 3,20% | 160,00 |
| 28.08.2025 | 23,01 | 24,50 | 22,90 | 23,62 | 1,88% | 1.087,00 |
| 27.08.2025 | 23,13 | 23,19 | 23,13 | 23,19 | -1,34% | 11,00 |
| 26.08.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -0,25% | - |
| 25.08.2025 | 23,56 | 23,56 | 23,56 | 23,56 | 0,51% | - |
| 22.08.2025 | 22,82 | 23,44 | 22,82 | 23,44 | 3,69% | 350,00 |
| 21.08.2025 | 22,61 | 22,61 | 22,61 | 22,61 | -1,93% | - |
| 20.08.2025 | 23,05 | 23,05 | 23,05 | 23,05 | 0,81% | - |
| 19.08.2025 | 22,87 | 22,87 | 22,87 | 22,87 | -0,41% | - |
| 18.08.2025 | 22,75 | 22,96 | 22,75 | 22,96 | -0,15% | 330,00 |
| 15.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,26% | - |
| 14.08.2025 | 23,06 | 23,06 | 23,06 | 23,06 | 0,24% | - |
| 13.08.2025 | 22,66 | 23,00 | 22,66 | 23,00 | 4,17% | 20,00 |
| 12.08.2025 | 21,86 | 22,08 | 21,86 | 22,08 | 0,45% | 125,00 |
| 11.08.2025 | 22,32 | 22,32 | 21,98 | 21,98 | -2,05% | 90,00 |
| 08.08.2025 | 21,66 | 22,44 | 21,66 | 22,44 | 5,08% | 80,00 |
| 07.08.2025 | 21,36 | 21,36 | 21,36 | 21,36 | -0,74% | - |
| 06.08.2025 | 21,59 | 21,59 | 21,52 | 21,52 | -0,14% | 300,00 |
| 05.08.2025 | 21,55 | 21,55 | 21,55 | 21,55 | 2,60% | - |
| 04.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,53% | 1.404,00 |
| 01.08.2025 | 21,55 | 21,55 | 21,55 | 21,55 | -1,98% | - |
| 31.07.2025 | 21,98 | 21,98 | 21,98 | 21,98 | -1,41% | - |
| 30.07.2025 | 22,14 | 22,30 | 22,11 | 22,30 | 0,25% | 273,00 |
| 29.07.2025 | 22,24 | 22,24 | 22,24 | 22,24 | 0,84% | - |
| 28.07.2025 | 22,06 | 22,06 | 22,06 | 22,06 | 1,47% | 100,00 |
| 25.07.2025 | 21,79 | 21,79 | 21,74 | 21,74 | -0,75% | 4.000,00 |
| 24.07.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 1,44% | - |
| 23.07.2025 | 21,59 | 21,59 | 21,59 | 21,59 | 2,18% | - |
| 22.07.2025 | 21,13 | 21,13 | 21,13 | 21,13 | -1,10% | - |
| 21.07.2025 | 21,45 | 21,67 | 21,37 | 21,37 | 0,64% | 164,00 |
| 18.07.2025 | 21,23 | 21,23 | 21,23 | 21,23 | 0,90% | - |
| 17.07.2025 | 21,04 | 21,04 | 21,04 | 21,04 | 0,10% | - |
| 16.07.2025 | 20,97 | 21,07 | 20,97 | 21,02 | -1,31% | 200,00 |
| 15.07.2025 | 21,19 | 21,30 | 21,19 | 21,30 | -1,91% | 187,00 |
| 14.07.2025 | 21,61 | 21,72 | 21,61 | 21,72 | -1,41% | 200,00 |
| 11.07.2025 | 22,03 | 22,03 | 21,80 | 22,03 | -0,61% | 875,00 |
| 10.07.2025 | 21,68 | 22,16 | 21,68 | 22,16 | 0,96% | 225,00 |
| 09.07.2025 | 21,89 | 22,06 | 21,89 | 21,95 | 0,99% | 598,00 |
| 08.07.2025 | 21,50 | 21,93 | 21,50 | 21,74 | -2,27% | 255,00 |
| 07.07.2025 | 22,24 | 22,24 | 22,24 | 22,24 | 1,46% | 30,00 |
| 04.07.2025 | 21,92 | 21,92 | 21,92 | 21,92 | -1,04% | - |
| 03.07.2025 | 21,82 | 22,20 | 21,82 | 22,15 | 1,58% | 680,00 |
| 02.07.2025 | 21,56 | 21,81 | 21,56 | 21,81 | 5,70% | 100,00 |
| 01.07.2025 | 20,63 | 20,63 | 20,63 | 20,63 | -2,16% | 150,00 |
| 30.06.2025 | 21,09 | 21,09 | 21,09 | 21,09 | 0,14% | 189,00 |
| 27.06.2025 | 21,06 | 21,06 | 21,06 | 21,06 | 0,69% | - |
| 26.06.2025 | 20,91 | 20,91 | 20,91 | 20,91 | -0,50% | - |
| 25.06.2025 | 21,02 | 21,02 | 21,02 | 21,02 | 1,92% | - |
| 24.06.2025 | 20,62 | 20,62 | 20,62 | 20,62 | 0,44% | - |
| 23.06.2025 | 20,83 | 20,83 | 20,53 | 20,53 | -2,14% | 44,00 |
| 20.06.2025 | 20,85 | 20,98 | 20,85 | 20,98 | -0,10% | 175,00 |
| 19.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,14% | 26,00 |
| 18.06.2025 | 21,03 | 21,03 | 21,03 | 21,03 | -0,47% | - |
| 17.06.2025 | 21,06 | 21,13 | 20,91 | 21,13 | 1,76% | 2.520,00 |
| 16.06.2025 | 20,77 | 20,77 | 20,77 | 20,77 | -2,28% | 190,00 |
| 13.06.2025 | 21,25 | 21,25 | 21,25 | 21,25 | 0,02% | 100,00 |
| 12.06.2025 | 21,39 | 21,39 | 21,25 | 21,25 | -3,50% | 101,00 |
| 11.06.2025 | 22,24 | 22,24 | 22,02 | 22,02 | 0,43% | 2.088,00 |
| 10.06.2025 | 21,92 | 21,92 | 21,92 | 21,92 | 0,05% | - |
| 09.06.2025 | 21,91 | 21,91 | 21,91 | 21,91 | 1,15% | - |
| 06.06.2025 | 21,55 | 21,66 | 21,55 | 21,66 | -1,30% | 140,00 |
| 05.06.2025 | 21,95 | 21,95 | 21,95 | 21,95 | -1,22% | - |
| 04.06.2025 | 22,22 | 22,22 | 22,22 | 22,22 | 2,66% | - |
| 03.06.2025 | 21,63 | 21,64 | 21,63 | 21,64 | 0,19% | 35,00 |
| 02.06.2025 | 21,67 | 21,67 | 21,60 | 21,60 | -1,66% | 250,00 |
| 30.05.2025 | 21,86 | 21,97 | 21,86 | 21,97 | -1,50% | 316,00 |
| 29.05.2025 | 22,58 | 22,87 | 22,30 | 22,30 | -11,33% | 549,00 |
| 28.05.2025 | 24,91 | 25,27 | 24,91 | 25,15 | 2,07% | 815,00 |
| 27.05.2025 | 24,64 | 24,64 | 24,64 | 24,64 | -0,94% | - |
| 26.05.2025 | 24,55 | 24,88 | 24,52 | 24,88 | 0,77% | 461,00 |
| 23.05.2025 | 25,01 | 25,01 | 24,46 | 24,69 | -2,43% | 305,00 |
| 22.05.2025 | 25,12 | 25,30 | 25,12 | 25,30 | -0,28% | 50,00 |
| 21.05.2025 | 25,36 | 25,37 | 25,36 | 25,37 | -2,95% | 50,00 |
| 20.05.2025 | 25,66 | 26,14 | 25,66 | 26,14 | 2,81% | 80,00 |
| 19.05.2025 | 25,64 | 25,64 | 25,42 | 25,43 | -0,37% | 387,00 |
| 16.05.2025 | 25,52 | 25,52 | 25,52 | 25,52 | -0,22% | - |
| 15.05.2025 | 25,41 | 25,58 | 25,41 | 25,58 | 0,25% | 44,00 |
| 14.05.2025 | 25,61 | 25,61 | 25,51 | 25,51 | 0,41% | 125,00 |
| 13.05.2025 | 25,27 | 25,41 | 25,27 | 25,41 | -0,82% | 50,00 |
| 12.05.2025 | 24,13 | 25,62 | 24,13 | 25,62 | 8,98% | 310,00 |
| 09.05.2025 | 23,32 | 23,51 | 23,32 | 23,51 | 1,84% | 10,00 |
| 08.05.2025 | 22,99 | 23,08 | 22,99 | 23,08 | 2,15% | 325,00 |
| 07.05.2025 | 22,52 | 22,60 | 22,52 | 22,60 | -0,51% | 50,00 |
| 06.05.2025 | 22,71 | 22,71 | 22,71 | 22,71 | 1,20% | - |
| 05.05.2025 | 22,44 | 22,44 | 22,44 | 22,44 | -2,12% | - |