19,230€
1,10%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 19,20 | 19,20 | 19,02 | 19,02 | -3,06% | 750,00 |
| 01.07.2026 | 19,04 | 19,62 | 19,04 | 19,62 | 0,85% | 102,00 |
| 30.06.2026 | 19,77 | 19,77 | 19,46 | 19,46 | -2,51% | 2.018,00 |
| 29.06.2026 | 20,07 | 20,07 | 19,77 | 19,96 | -1,02% | 2.005,00 |
| 26.06.2026 | 19,85 | 20,16 | 19,75 | 20,16 | -1,22% | 450,00 |
| 25.06.2026 | 20,52 | 20,52 | 20,41 | 20,41 | -0,73% | 530,00 |
| 24.06.2026 | 20,70 | 20,70 | 20,56 | 20,56 | -1,77% | 200,00 |
| 23.06.2026 | 20,34 | 20,93 | 20,16 | 20,93 | 0,29% | 506,00 |
| 22.06.2026 | 20,87 | 20,87 | 20,87 | 20,87 | -1,56% | 60,00 |
| 19.06.2026 | 20,33 | 21,20 | 20,33 | 21,20 | 5,37% | 520,00 |
| 18.06.2026 | 20,21 | 20,21 | 20,12 | 20,12 | -0,05% | 105,00 |
| 17.06.2026 | 20,62 | 20,62 | 20,13 | 20,13 | -4,64% | 155,00 |
| 16.06.2026 | 21,13 | 21,38 | 21,09 | 21,11 | -3,78% | 4.299,00 |
| 15.06.2026 | 21,94 | 21,94 | 21,94 | 21,94 | 3,30% | - |
| 12.06.2026 | 21,24 | 21,24 | 21,24 | 21,24 | -1,67% | - |
| 11.06.2026 | 21,29 | 21,60 | 21,29 | 21,60 | 2,18% | 250,00 |
| 10.06.2026 | 21,14 | 21,14 | 21,14 | 21,14 | 0,38% | - |
| 09.06.2026 | 21,94 | 22,00 | 21,06 | 21,06 | -4,01% | 661,00 |
| 08.06.2026 | 21,81 | 22,15 | 21,52 | 21,94 | -1,83% | 3.642,00 |
| 05.06.2026 | 22,34 | 22,35 | 22,34 | 22,35 | -1,37% | 500,00 |
| 04.06.2026 | 22,22 | 22,66 | 22,00 | 22,66 | 0,94% | 631,00 |
| 03.06.2026 | 23,49 | 23,49 | 22,45 | 22,45 | -4,51% | 3.077,00 |
| 02.06.2026 | 25,37 | 25,70 | 23,51 | 23,51 | -6,22% | 4.171,00 |
| 01.06.2026 | 24,40 | 25,33 | 23,62 | 25,07 | 7,64% | 8.030,00 |
| 29.05.2026 | 22,67 | 23,60 | 22,61 | 23,29 | 7,77% | 884,00 |
| 28.05.2026 | 21,63 | 21,70 | 21,26 | 21,61 | 2,71% | 939,00 |
| 27.05.2026 | 20,90 | 21,04 | 20,87 | 21,04 | -3,09% | 570,00 |
| 26.05.2026 | 21,82 | 22,03 | 21,71 | 21,71 | -0,69% | 662,00 |
| 25.05.2026 | 22,02 | 22,02 | 21,56 | 21,86 | 1,20% | 2.147,00 |
| 22.05.2026 | 18,84 | 21,89 | 18,84 | 21,60 | 18,07% | 4.512,00 |
| 21.05.2026 | 18,02 | 18,30 | 18,02 | 18,30 | 0,00% | 410,00 |
| 20.05.2026 | 18,00 | 18,30 | 18,00 | 18,30 | 3,36% | 786,00 |
| 19.05.2026 | 17,83 | 17,88 | 17,70 | 17,70 | -0,37% | 585,00 |
| 18.05.2026 | 17,87 | 17,96 | 17,77 | 17,77 | -1,31% | 875,00 |
| 15.05.2026 | 17,82 | 18,00 | 17,82 | 18,00 | 0,56% | 1.000,00 |
| 14.05.2026 | 18,27 | 18,27 | 17,90 | 17,90 | -1,84% | 3.493,00 |
| 13.05.2026 | 17,91 | 18,33 | 17,91 | 18,24 | 1,84% | 760,00 |
| 12.05.2026 | 18,28 | 18,28 | 17,91 | 17,91 | -7,37% | 150,00 |
| 11.05.2026 | 19,18 | 19,35 | 19,12 | 19,33 | 3,48% | 950,00 |
| 08.05.2026 | 17,84 | 18,68 | 17,81 | 18,68 | 3,01% | 1.040,00 |
| 07.05.2026 | 18,14 | 18,14 | 18,14 | 18,14 | 0,89% | - |
| 06.05.2026 | 18,18 | 18,30 | 17,98 | 17,98 | -0,47% | 1.307,00 |
| 05.05.2026 | 17,74 | 18,06 | 17,49 | 18,06 | 1,03% | 845,00 |
| 04.05.2026 | 17,88 | 17,88 | 17,88 | 17,88 | 4,05% | 100,00 |
| 30.04.2026 | 17,30 | 17,31 | 17,18 | 17,18 | -1,01% | 421,00 |
| 29.04.2026 | 16,82 | 17,36 | 16,82 | 17,36 | 2,09% | 201,00 |
| 28.04.2026 | 16,78 | 17,00 | 16,78 | 17,00 | 0,06% | 1.100,00 |
| 27.04.2026 | 16,79 | 16,99 | 16,79 | 16,99 | 0,32% | 30,00 |
| 24.04.2026 | 17,18 | 17,33 | 16,94 | 16,94 | -1,97% | 300,00 |
| 23.04.2026 | 17,30 | 17,30 | 17,28 | 17,28 | -1,37% | 1.000,00 |
| 22.04.2026 | 18,15 | 18,15 | 17,52 | 17,52 | -3,15% | 390,00 |
| 21.04.2026 | 16,58 | 18,09 | 16,58 | 18,09 | 8,20% | 1.310,00 |
| 20.04.2026 | 16,72 | 16,72 | 16,72 | 16,72 | 0,24% | - |
| 17.04.2026 | 16,68 | 16,68 | 16,68 | 16,68 | -0,77% | - |
| 16.04.2026 | 16,51 | 16,82 | 16,51 | 16,81 | 4,90% | 3.860,00 |
| 15.04.2026 | 16,02 | 16,02 | 16,02 | 16,02 | 0,03% | - |
| 14.04.2026 | 16,02 | 16,02 | 16,02 | 16,02 | -0,44% | - |
| 13.04.2026 | 15,45 | 16,09 | 15,45 | 16,09 | 1,68% | 51,00 |
| 10.04.2026 | 15,64 | 15,82 | 15,64 | 15,82 | 0,13% | 53,00 |
| 09.04.2026 | 16,09 | 16,09 | 15,80 | 15,80 | -0,69% | 190,00 |
| 08.04.2026 | 16,40 | 16,40 | 15,91 | 15,91 | -1,18% | 1.783,00 |
| 07.04.2026 | 16,36 | 16,36 | 16,10 | 16,10 | -0,02% | 492,00 |
| 02.04.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -2,60% | - |
| 01.04.2026 | 16,61 | 16,61 | 16,53 | 16,53 | 0,23% | 12,00 |
| 31.03.2026 | 16,66 | 16,76 | 16,50 | 16,50 | -2,66% | 45,00 |
| 30.03.2026 | 16,84 | 16,95 | 16,84 | 16,95 | 2,23% | 126,00 |
| 27.03.2026 | 16,74 | 16,74 | 16,58 | 16,58 | -4,85% | 6,00 |
| 26.03.2026 | 16,64 | 17,42 | 16,64 | 17,42 | 3,03% | 443,00 |
| 25.03.2026 | 16,32 | 16,91 | 16,32 | 16,91 | 3,83% | 63,00 |
| 24.03.2026 | 15,91 | 16,28 | 15,91 | 16,28 | 1,28% | 175,00 |
| 23.03.2026 | 15,58 | 16,08 | 15,58 | 16,08 | 1,17% | 183,00 |
| 20.03.2026 | 15,89 | 15,89 | 15,89 | 15,89 | 0,72% | - |
| 19.03.2026 | 15,78 | 15,78 | 15,78 | 15,78 | -2,00% | - |
| 18.03.2026 | 16,42 | 16,42 | 16,10 | 16,10 | -1,03% | 1.205,00 |
| 17.03.2026 | 16,11 | 16,30 | 16,11 | 16,27 | -3,17% | 251,00 |
| 16.03.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 1,57% | 29,00 |
| 13.03.2026 | 16,37 | 16,57 | 16,37 | 16,54 | 0,96% | 110,00 |
| 12.03.2026 | 15,78 | 16,55 | 15,78 | 16,38 | 3,03% | 783,00 |
| 11.03.2026 | 15,87 | 15,90 | 15,87 | 15,90 | -2,87% | 75,00 |
| 10.03.2026 | 16,30 | 16,46 | 16,30 | 16,37 | -1,68% | 980,00 |
| 09.03.2026 | 16,62 | 16,65 | 16,62 | 16,65 | 0,33% | 1.605,00 |
| 06.03.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -0,55% | 540,00 |
| 05.03.2026 | 16,41 | 16,76 | 16,38 | 16,69 | 1,19% | 5.572,00 |
| 04.03.2026 | 16,17 | 16,49 | 16,17 | 16,49 | 2,21% | 418,00 |
| 03.03.2026 | 15,78 | 16,14 | 15,78 | 16,14 | 0,09% | 100,00 |
| 02.03.2026 | 16,00 | 16,15 | 16,00 | 16,12 | 1,22% | 2.228,00 |
| 27.02.2026 | 15,82 | 16,09 | 15,82 | 15,93 | -0,35% | 2.243,00 |
| 26.02.2026 | 15,27 | 16,15 | 15,27 | 15,98 | 2,34% | 2.175,00 |
| 25.02.2026 | 14,42 | 15,62 | 14,29 | 15,62 | 0,09% | 4.003,00 |
| 24.02.2026 | 15,56 | 15,71 | 15,37 | 15,60 | 1,34% | 5.176,00 |
| 23.02.2026 | 15,42 | 15,50 | 15,40 | 15,40 | -0,52% | 91,00 |
| 20.02.2026 | 15,57 | 15,57 | 15,48 | 15,48 | -1,20% | 375,00 |
| 19.02.2026 | 15,52 | 15,67 | 15,52 | 15,67 | 0,60% | 640,00 |
| 18.02.2026 | 15,57 | 15,57 | 15,57 | 15,57 | -1,70% | - |
| 17.02.2026 | 16,10 | 16,10 | 15,84 | 15,84 | -4,30% | 160,00 |
| 16.02.2026 | 16,34 | 16,57 | 16,34 | 16,55 | 0,07% | 595,00 |
| 13.02.2026 | 15,82 | 16,54 | 15,82 | 16,54 | 3,40% | 322,00 |
| 12.02.2026 | 16,62 | 16,62 | 16,00 | 16,00 | -3,71% | 530,00 |
| 11.02.2026 | 16,81 | 16,82 | 16,61 | 16,61 | 2,38% | 755,00 |
| 10.02.2026 | 16,23 | 16,23 | 16,23 | 16,23 | -0,86% | - |