22,095€
1,26%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.05.2025 | 22,71 | 23,16 | 22,60 | 22,93 | 2,92% | 4.685,00 |
| 30.04.2025 | 22,28 | 22,28 | 22,28 | 22,28 | -0,47% | - |
| 29.04.2025 | 22,19 | 22,38 | 22,19 | 22,38 | 1,47% | 20,00 |
| 28.04.2025 | 22,06 | 22,06 | 22,06 | 22,06 | -1,56% | - |
| 25.04.2025 | 22,29 | 22,60 | 22,18 | 22,41 | 2,10% | 583,00 |
| 24.04.2025 | 21,53 | 21,95 | 21,53 | 21,95 | 0,69% | 138,00 |
| 23.04.2025 | 21,58 | 21,80 | 21,46 | 21,80 | 4,31% | 1.858,00 |
| 22.04.2025 | 20,56 | 20,90 | 20,56 | 20,90 | 0,48% | 500,00 |
| 17.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,90% | 250,00 |
| 16.04.2025 | 20,61 | 20,61 | 20,61 | 20,61 | -2,25% | - |
| 15.04.2025 | 21,15 | 21,15 | 21,09 | 21,09 | -1,56% | 48,00 |
| 14.04.2025 | 21,99 | 21,99 | 21,42 | 21,42 | 8,21% | 140,00 |
| 11.04.2025 | 20,79 | 20,79 | 19,79 | 19,79 | -4,56% | 50,00 |
| 10.04.2025 | 21,94 | 21,94 | 20,74 | 20,74 | -2,79% | 66,00 |
| 09.04.2025 | 19,46 | 21,34 | 19,19 | 21,34 | 2,57% | 1.859,00 |
| 08.04.2025 | 21,60 | 21,89 | 20,80 | 20,80 | -2,46% | 692,00 |
| 07.04.2025 | 19,83 | 21,50 | 19,33 | 21,33 | 3,65% | 1.221,00 |
| 04.04.2025 | 21,32 | 21,93 | 20,58 | 20,58 | -6,35% | 593,00 |
| 03.04.2025 | 24,79 | 24,79 | 21,24 | 21,97 | -14,16% | 842,00 |
| 02.04.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,72% | - |
| 01.04.2025 | 25,44 | 25,78 | 25,44 | 25,78 | 1,02% | 55,00 |
| 31.03.2025 | 25,51 | 25,52 | 25,26 | 25,52 | -3,33% | 241,00 |
| 28.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,04% | - |
| 27.03.2025 | 26,73 | 26,73 | 26,30 | 26,39 | -0,64% | 515,00 |
| 26.03.2025 | 26,56 | 26,56 | 26,56 | 26,56 | 0,15% | - |
| 25.03.2025 | 26,71 | 26,72 | 26,52 | 26,52 | -1,32% | 1.020,00 |
| 24.03.2025 | 26,74 | 27,02 | 26,74 | 26,88 | 3,86% | 398,00 |
| 21.03.2025 | 26,19 | 26,19 | 25,88 | 25,88 | -1,75% | 135,00 |
| 20.03.2025 | 26,34 | 26,34 | 26,34 | 26,34 | -0,75% | - |
| 19.03.2025 | 26,19 | 26,54 | 26,19 | 26,54 | 0,91% | 372,00 |
| 18.03.2025 | 26,30 | 26,30 | 26,30 | 26,30 | 0,44% | - |
| 17.03.2025 | 25,86 | 26,26 | 25,86 | 26,18 | 0,63% | 255,00 |
| 14.03.2025 | 25,74 | 26,02 | 25,74 | 26,02 | 0,17% | 70,00 |
| 13.03.2025 | 25,97 | 25,97 | 25,97 | 25,97 | -0,82% | - |
| 12.03.2025 | 26,32 | 26,32 | 25,94 | 26,19 | -0,21% | 1.602,00 |
| 11.03.2025 | 27,78 | 27,78 | 26,24 | 26,24 | -5,30% | 508,00 |
| 10.03.2025 | 27,95 | 28,24 | 27,64 | 27,71 | -0,73% | 1.165,00 |
| 07.03.2025 | 27,57 | 27,92 | 27,54 | 27,92 | 1,51% | 374,00 |
| 06.03.2025 | 27,28 | 27,50 | 26,80 | 27,50 | 1,07% | 612,00 |
| 05.03.2025 | 27,53 | 27,74 | 27,21 | 27,21 | -3,20% | 1.084,00 |
| 04.03.2025 | 28,52 | 28,52 | 28,11 | 28,11 | -4,06% | 628,00 |
| 03.03.2025 | 29,84 | 29,84 | 29,21 | 29,30 | -1,05% | 706,00 |
| 28.02.2025 | 30,20 | 30,80 | 28,94 | 29,61 | -8,21% | 2.060,00 |
| 27.02.2025 | 32,23 | 32,26 | 32,23 | 32,26 | -0,39% | 192,00 |
| 26.02.2025 | 32,40 | 32,40 | 32,39 | 32,39 | -1,66% | 50,00 |
| 25.02.2025 | 32,93 | 32,93 | 32,93 | 32,93 | -0,74% | - |
| 24.02.2025 | 32,91 | 33,18 | 32,91 | 33,18 | 0,52% | 207,00 |
| 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 |