21,293€
-1,79%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 21,46 | 21,54 | 21,15 | 21,36 | -1,48% | 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% | - |
| 14.10.2025 | 23,59 | 23,59 | 23,59 | 23,59 | 1,53% | - |
| 13.10.2025 | 22,12 | 23,24 | 22,12 | 23,24 | 4,40% | 60,00 |
| 10.10.2025 | 23,19 | 23,19 | 22,26 | 22,26 | -4,14% | 20,00 |
| 09.10.2025 | 23,15 | 23,23 | 23,15 | 23,22 | 1,09% | 60,00 |
| 08.10.2025 | 22,97 | 22,97 | 22,97 | 22,97 | 1,98% | 40,00 |
| 07.10.2025 | 22,64 | 22,96 | 22,52 | 22,52 | -0,77% | 245,00 |
| 06.10.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -0,09% | - |
| 03.10.2025 | 22,52 | 22,72 | 22,52 | 22,72 | 0,04% | 110,00 |
| 02.10.2025 | 22,64 | 22,71 | 22,64 | 22,71 | -1,15% | 220,00 |
| 01.10.2025 | 22,97 | 22,97 | 22,97 | 22,97 | -0,15% | - |
| 30.09.2025 | 22,80 | 23,01 | 22,80 | 23,01 | 1,32% | 675,00 |
| 29.09.2025 | 22,71 | 22,71 | 22,71 | 22,71 | -0,85% | - |
| 26.09.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -0,39% | - |
| 25.09.2025 | 23,32 | 23,32 | 22,99 | 22,99 | -5,89% | 200,00 |
| 24.09.2025 | 24,08 | 24,43 | 24,08 | 24,43 | 0,27% | 20,00 |
| 23.09.2025 | 23,83 | 24,37 | 23,83 | 24,37 | 2,48% | 100,00 |
| 22.09.2025 | 23,85 | 23,85 | 23,78 | 23,78 | -0,34% | 200,00 |
| 19.09.2025 | 23,86 | 23,86 | 23,86 | 23,86 | -1,18% | - |
| 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 |