33,128€
0,30%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 32,93 | 33,01 | 32,93 | 33,01 | -0,08% | 120,00 |
| 20.02.2025 | 33,03 | 33,03 | 33,03 | 33,03 | -1,15% | - |
| 19.02.2025 | 32,57 | 33,42 | 32,40 | 33,42 | 3,36% | 975,00 |
| 18.02.2025 | 32,08 | 32,33 | 32,07 | 32,33 | 0,43% | 232,00 |
| 17.02.2025 | 31,94 | 32,19 | 31,94 | 32,19 | 0,63% | 80,00 |
| 14.02.2025 | 31,71 | 31,99 | 31,52 | 31,99 | 1,38% | 714,00 |
| 13.02.2025 | 31,56 | 31,56 | 31,56 | 31,56 | -0,80% | - |
| 12.02.2025 | 31,83 | 31,83 | 31,76 | 31,81 | 0,35% | 265,00 |
| 11.02.2025 | 31,63 | 31,70 | 31,63 | 31,70 | 0,75% | 250,00 |
| 10.02.2025 | 31,21 | 31,47 | 31,21 | 31,47 | 0,66% | 16,00 |
| 07.02.2025 | 31,21 | 31,40 | 31,21 | 31,26 | -0,16% | 95,00 |
| 06.02.2025 | 31,26 | 31,31 | 31,26 | 31,31 | 2,49% | 600,00 |
| 05.02.2025 | 30,55 | 30,55 | 30,55 | 30,55 | -0,57% | 32,00 |
| 04.02.2025 | 30,83 | 30,83 | 30,73 | 30,73 | -1,98% | 20,00 |
| 03.02.2025 | 31,30 | 31,35 | 31,20 | 31,35 | -0,32% | 95,00 |
| 31.01.2025 | 31,47 | 31,47 | 31,45 | 31,45 | -0,06% | 180,00 |
| 30.01.2025 | 31,22 | 31,55 | 30,38 | 31,47 | 0,70% | 2.031,00 |
| 29.01.2025 | 31,25 | 31,25 | 31,25 | 31,25 | -0,64% | - |
| 28.01.2025 | 31,75 | 31,81 | 31,39 | 31,45 | 1,32% | 324,00 |
| 27.01.2025 | 30,82 | 31,04 | 30,79 | 31,04 | -0,53% | 285,00 |
| 24.01.2025 | 31,74 | 31,74 | 31,20 | 31,20 | -2,58% | 1.270,00 |
| 23.01.2025 | 31,66 | 32,03 | 31,66 | 32,03 | 0,55% | 395,00 |
| 22.01.2025 | 31,54 | 31,85 | 31,54 | 31,85 | 1,21% | 175,00 |
| 21.01.2025 | 31,31 | 31,47 | 31,31 | 31,47 | 0,00% | 180,00 |
| 20.01.2025 | 31,38 | 31,54 | 31,26 | 31,47 | 0,46% | 2.030,00 |
| 17.01.2025 | 31,32 | 31,33 | 31,32 | 31,33 | -1,18% | 36,00 |
| 16.01.2025 | 31,78 | 31,78 | 31,70 | 31,70 | -1,00% | 30,00 |
| 15.01.2025 | 31,73 | 32,41 | 31,73 | 32,02 | -0,19% | 27,00 |
| 14.01.2025 | 31,69 | 32,08 | 31,69 | 32,08 | 0,09% | 20,00 |
| 13.01.2025 | 32,24 | 32,41 | 32,05 | 32,05 | -0,80% | 320,00 |
| 10.01.2025 | 31,96 | 32,57 | 31,96 | 32,31 | -0,74% | 247,00 |
| 09.01.2025 | 32,24 | 32,61 | 32,24 | 32,55 | 1,02% | 40,00 |
| 08.01.2025 | 32,40 | 32,54 | 32,11 | 32,22 | -2,02% | 1.005,00 |
| 07.01.2025 | 32,34 | 32,89 | 32,34 | 32,89 | 1,01% | 160,00 |
| 06.01.2025 | 32,00 | 32,73 | 32,00 | 32,56 | 3,43% | 1.854,00 |
| 03.01.2025 | 31,48 | 31,48 | 31,48 | 31,48 | -0,71% | - |
| 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 |