28,935€
3,12%
Echtzeit-Aktienkurs HP
Bid:
Ask:
Aktienkurse zur HP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 28,53 | 28,62 | 28,45 | 28,62 | 2,00% | 315,00 |
| 07.10.2026 | 28,06 | 28,06 | 28,06 | 28,06 | -1,20% | 30,00 |
| 06.10.2026 | 27,93 | 28,40 | 27,93 | 28,40 | 1,43% | 50,00 |
| 05.10.2026 | 28,45 | 28,57 | 28,00 | 28,00 | -1,69% | 1.507,00 |
| 02.10.2026 | 28,43 | 29,02 | 28,41 | 28,48 | 1,46% | 575,00 |
| 01.10.2026 | 27,44 | 28,07 | 27,44 | 28,07 | 1,74% | 260,00 |
| 30.09.2026 | 26,93 | 27,59 | 26,93 | 27,59 | 1,40% | 3.040,00 |
| 29.09.2026 | 27,35 | 27,51 | 27,21 | 27,21 | 0,11% | 240,00 |
| 28.09.2026 | 27,18 | 27,18 | 27,18 | 27,18 | -1,02% | - |
| 25.09.2026 | 27,19 | 27,59 | 27,19 | 27,46 | -2,24% | 190,00 |
| 24.09.2026 | 27,93 | 28,09 | 27,93 | 28,09 | 0,83% | 235,00 |
| 23.09.2026 | 27,86 | 27,86 | 27,86 | 27,86 | -2,66% | - |
| 22.09.2026 | 28,55 | 28,62 | 28,55 | 28,62 | -1,07% | 15,00 |
| 21.09.2026 | 29,92 | 29,92 | 28,93 | 28,93 | -3,89% | 1.194,00 |
| 18.09.2026 | 30,50 | 30,50 | 30,10 | 30,10 | 5,54% | 60,00 |
| 17.09.2026 | 28,45 | 28,52 | 28,45 | 28,52 | -0,97% | 37,00 |
| 16.09.2026 | 29,56 | 29,56 | 28,80 | 28,80 | -1,34% | 250,00 |
| 15.09.2026 | 29,19 | 29,19 | 29,19 | 29,19 | -0,38% | - |
| 14.09.2026 | 30,31 | 30,31 | 29,30 | 29,30 | -4,03% | 937,00 |
| 11.09.2026 | 28,10 | 31,01 | 27,93 | 30,53 | 10,74% | 688,00 |
| 10.09.2026 | 27,70 | 27,70 | 27,57 | 27,57 | -1,54% | 50,00 |
| 09.09.2026 | 26,46 | 28,00 | 26,46 | 28,00 | 2,94% | 63,00 |
| 08.09.2026 | 27,78 | 27,78 | 27,20 | 27,20 | -1,31% | 3.412,00 |
| 07.09.2026 | 27,64 | 27,64 | 27,56 | 27,56 | -1,57% | 1.100,00 |
| 04.09.2026 | 27,29 | 28,00 | 27,29 | 28,00 | 2,56% | 720,00 |
| 03.09.2026 | 27,38 | 27,38 | 27,20 | 27,30 | 0,48% | 5.053,00 |
| 02.09.2026 | 26,81 | 27,17 | 26,81 | 27,17 | 2,41% | 59,00 |
| 01.09.2026 | 25,69 | 26,53 | 25,69 | 26,53 | 1,69% | 653,00 |
| 31.08.2026 | 26,09 | 26,09 | 26,09 | 26,09 | 1,60% | - |
| 28.08.2026 | 25,22 | 25,68 | 25,22 | 25,68 | 4,05% | 143,00 |
| 27.08.2026 | 23,70 | 24,68 | 22,99 | 24,68 | -2,02% | 1.355,00 |
| 26.08.2026 | 25,10 | 25,19 | 25,10 | 25,19 | 0,72% | 126,00 |
| 25.08.2026 | 24,38 | 25,14 | 24,38 | 25,01 | 2,08% | 32,00 |
| 24.08.2026 | 25,19 | 25,19 | 24,50 | 24,50 | -2,58% | 800,00 |
| 21.08.2026 | 25,03 | 25,15 | 24,79 | 25,15 | -1,37% | 357,00 |
| 20.08.2026 | 25,50 | 25,50 | 25,50 | 25,50 | -0,39% | - |
| 19.08.2026 | 25,61 | 25,61 | 25,60 | 25,60 | 2,11% | 200,00 |
| 18.08.2026 | 25,07 | 25,07 | 25,07 | 25,07 | -2,83% | - |
| 17.08.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -2,93% | 10,00 |
| 14.08.2026 | 26,90 | 26,90 | 26,58 | 26,58 | 1,53% | 400,00 |
| 13.08.2026 | 25,26 | 26,18 | 25,26 | 26,18 | 4,43% | 250,00 |
| 12.08.2026 | 25,04 | 25,07 | 25,04 | 25,07 | -3,47% | 40,00 |
| 11.08.2026 | 25,66 | 25,97 | 25,63 | 25,97 | -0,57% | 807,00 |
| 10.08.2026 | 25,85 | 26,57 | 25,85 | 26,12 | 1,32% | 290,00 |
| 07.08.2026 | 24,29 | 25,78 | 24,29 | 25,78 | 5,87% | 641,00 |
| 06.08.2026 | 24,54 | 24,54 | 24,35 | 24,35 | -2,48% | 500,00 |
| 05.08.2026 | 24,84 | 25,00 | 24,84 | 24,97 | 3,05% | 455,00 |
| 04.08.2026 | 23,46 | 24,23 | 23,46 | 24,23 | 2,58% | 210,00 |
| 03.08.2026 | 23,97 | 23,97 | 23,62 | 23,62 | 1,46% | 787,00 |
| 31.07.2026 | 23,64 | 23,64 | 23,28 | 23,28 | 0,87% | 134,00 |
| 30.07.2026 | 25,05 | 25,05 | 22,80 | 23,08 | -5,49% | 1.295,00 |
| 29.07.2026 | 24,60 | 24,81 | 24,30 | 24,42 | -1,41% | 2.500,00 |
| 28.07.2026 | 23,09 | 24,77 | 23,09 | 24,77 | 6,68% | 2.434,00 |
| 27.07.2026 | 22,96 | 23,22 | 22,95 | 23,22 | 6,17% | 1.000,00 |
| 24.07.2026 | 21,37 | 21,87 | 21,37 | 21,87 | -0,86% | 100,00 |
| 23.07.2026 | 22,07 | 22,07 | 22,06 | 22,06 | 2,41% | 829,00 |
| 22.07.2026 | 21,54 | 21,54 | 21,54 | 21,54 | 1,75% | - |
| 21.07.2026 | 21,17 | 21,17 | 21,17 | 21,17 | -1,76% | - |
| 20.07.2026 | 21,55 | 21,55 | 21,55 | 21,55 | 0,80% | - |
| 17.07.2026 | 20,73 | 21,38 | 20,73 | 21,38 | 3,38% | 1.340,00 |
| 16.07.2026 | 20,54 | 20,68 | 20,54 | 20,68 | 0,98% | 200,00 |
| 15.07.2026 | 21,42 | 21,42 | 20,48 | 20,48 | -5,19% | 500,00 |
| 14.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 13.07.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -1,96% | - |
| 10.07.2026 | 20,90 | 21,68 | 20,90 | 21,42 | 3,38% | 365,00 |
| 09.07.2026 | 20,71 | 20,72 | 20,71 | 20,72 | 1,97% | 10,00 |
| 08.07.2026 | 19,94 | 20,65 | 19,94 | 20,32 | 3,83% | 1.229,00 |
| 07.07.2026 | 19,57 | 19,57 | 19,57 | 19,57 | 1,93% | - |
| 06.07.2026 | 19,43 | 19,43 | 19,20 | 19,20 | 0,44% | 939,00 |
| 03.07.2026 | 19,10 | 19,12 | 19,10 | 19,12 | 0,50% | 150,00 |
| 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 |