26,083€
0,88%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 25,79 | 26,18 | 25,71 | 26,07 | 0,84% | - |
| 18.04.2024 | 25,86 | 25,86 | 25,86 | 25,86 | -0,48% | 22,00 |
| 17.04.2024 | 25,98 | 25,98 | 25,98 | 25,98 | -1,33% | - |
| 16.04.2024 | 26,18 | 26,33 | 26,18 | 26,33 | -1,42% | 435,00 |
| 15.04.2024 | 26,71 | 26,71 | 26,71 | 26,71 | -1,64% | - |
| 12.04.2024 | 27,16 | 27,16 | 27,16 | 27,16 | 1,50% | - |
| 11.04.2024 | 26,76 | 26,76 | 26,76 | 26,76 | -2,66% | 569,00 |
| 10.04.2024 | 27,49 | 27,49 | 27,49 | 27,49 | 2,29% | - |
| 09.04.2024 | 26,87 | 26,87 | 26,87 | 26,87 | 0,52% | - |
| 08.04.2024 | 26,71 | 26,73 | 26,71 | 26,73 | -1,98% | 250,00 |
| 05.04.2024 | 27,27 | 27,27 | 27,27 | 27,27 | 0,09% | - |
| 04.04.2024 | 27,25 | 27,25 | 27,25 | 27,25 | -0,02% | 200,00 |
| 03.04.2024 | 27,25 | 27,25 | 27,25 | 27,25 | -2,75% | - |
| 02.04.2024 | 28,03 | 28,03 | 28,02 | 28,02 | -0,18% | 45,00 |
| 28.03.2024 | 27,72 | 28,07 | 27,72 | 28,07 | 1,67% | 290,00 |
| 27.03.2024 | 27,58 | 27,61 | 27,58 | 27,61 | 0,66% | 10,00 |
| 26.03.2024 | 27,43 | 27,43 | 27,43 | 27,43 | -1,19% | - |
| 25.03.2024 | 27,76 | 27,76 | 27,76 | 27,76 | -0,22% | 35,00 |
| 22.03.2024 | 27,62 | 27,82 | 27,62 | 27,82 | 2,73% | 1.041,00 |
| 21.03.2024 | 27,08 | 27,08 | 27,08 | 27,08 | -0,73% | - |
| 20.03.2024 | 27,28 | 27,28 | 27,28 | 27,28 | -0,37% | - |
| 19.03.2024 | 27,38 | 27,38 | 27,38 | 27,38 | -1,58% | - |
| 18.03.2024 | 27,82 | 27,82 | 27,82 | 27,82 | -0,54% | - |
| 15.03.2024 | 27,97 | 27,97 | 27,97 | 27,97 | -0,14% | - |
| 14.03.2024 | 28,01 | 28,01 | 28,01 | 28,01 | 0,00% | - |
| 13.03.2024 | 27,78 | 28,01 | 27,78 | 28,01 | -0,46% | 50,00 |
| 12.03.2024 | 27,87 | 28,14 | 27,87 | 28,14 | 0,75% | 85,00 |
| 11.03.2024 | 28,19 | 28,19 | 27,93 | 27,93 | -0,96% | 80,00 |
| 08.03.2024 | 27,78 | 28,20 | 27,78 | 28,20 | 1,55% | 1.666,00 |
| 07.03.2024 | 27,54 | 27,77 | 27,54 | 27,77 | 2,74% | 1.000,00 |
| 06.03.2024 | 26,70 | 27,07 | 26,70 | 27,03 | 1,77% | 500,00 |
| 05.03.2024 | 26,58 | 26,85 | 26,55 | 26,56 | -2,39% | 146,00 |
| 04.03.2024 | 26,94 | 27,21 | 26,94 | 27,21 | 0,26% | 160,00 |
| 01.03.2024 | 26,53 | 27,14 | 26,53 | 27,14 | 5,40% | 1.972,00 |
| 29.02.2024 | 25,47 | 26,14 | 25,47 | 25,75 | -3,85% | 2.296,00 |
| 28.02.2024 | 26,49 | 26,78 | 26,49 | 26,78 | 0,94% | 69,00 |
| 27.02.2024 | 26,39 | 26,53 | 26,39 | 26,53 | -1,19% | 250,00 |
| 26.02.2024 | 26,85 | 26,85 | 26,85 | 26,85 | 0,90% | - |
| 23.02.2024 | 26,61 | 26,61 | 26,61 | 26,61 | 1,49% | - |
| 22.02.2024 | 26,22 | 26,22 | 26,22 | 26,22 | -0,42% | - |
| 21.02.2024 | 26,33 | 26,33 | 26,33 | 26,33 | 0,30% | - |
| 20.02.2024 | 26,35 | 26,35 | 26,25 | 26,25 | -0,61% | 4,00 |
| 19.02.2024 | 26,39 | 26,67 | 26,39 | 26,41 | -1,60% | 490,00 |
| 16.02.2024 | 26,84 | 26,84 | 26,84 | 26,84 | 0,52% | - |
| 15.02.2024 | 26,51 | 26,70 | 26,51 | 26,70 | 0,00% | 1.538,00 |
| 14.02.2024 | 26,35 | 26,70 | 26,35 | 26,70 | 0,04% | 424,00 |
| 13.02.2024 | 26,49 | 26,69 | 26,49 | 26,69 | 0,53% | 322,00 |
| 12.02.2024 | 26,20 | 26,55 | 26,20 | 26,55 | 1,69% | 200,00 |
| 09.02.2024 | 26,11 | 26,11 | 26,11 | 26,11 | -0,19% | - |
| 08.02.2024 | 25,78 | 26,16 | 25,78 | 26,16 | 0,46% | 400,00 |
| 07.02.2024 | 26,15 | 26,15 | 25,99 | 26,04 | -1,40% | 807,00 |
| 06.02.2024 | 26,33 | 26,41 | 26,29 | 26,41 | -0,83% | 63,00 |
| 05.02.2024 | 26,44 | 26,63 | 26,40 | 26,63 | 0,45% | 2.020,00 |
| 02.02.2024 | 26,55 | 26,55 | 26,51 | 26,51 | -1,12% | 30,00 |
| 01.02.2024 | 26,47 | 26,81 | 26,47 | 26,81 | 0,26% | 316,00 |
| 31.01.2024 | 26,73 | 26,74 | 26,73 | 26,74 | -0,82% | 50,00 |
| 30.01.2024 | 26,97 | 26,97 | 26,95 | 26,96 | -1,35% | 335,00 |
| 29.01.2024 | 27,51 | 27,81 | 27,33 | 27,33 | -1,01% | 1.295,00 |
| 26.01.2024 | 27,16 | 27,61 | 27,12 | 27,61 | 0,80% | 640,00 |
| 25.01.2024 | 27,02 | 27,39 | 27,02 | 27,39 | 1,07% | 1.176,00 |
| 24.01.2024 | 27,13 | 27,36 | 27,10 | 27,10 | -0,51% | 2.187,00 |
| 23.01.2024 | 26,61 | 27,24 | 26,61 | 27,24 | 2,37% | 80,00 |
| 22.01.2024 | 26,61 | 26,61 | 26,61 | 26,61 | -0,11% | - |
| 19.01.2024 | 26,23 | 26,64 | 26,23 | 26,64 | 1,76% | 190,00 |
| 18.01.2024 | 26,18 | 26,18 | 26,18 | 26,18 | -1,21% | - |
| 17.01.2024 | 26,53 | 26,54 | 26,50 | 26,50 | -0,90% | 400,00 |
| 16.01.2024 | 27,08 | 27,08 | 26,74 | 26,74 | -1,22% | 100,00 |
| 15.01.2024 | 27,07 | 27,07 | 27,07 | 27,07 | -0,92% | - |
| 12.01.2024 | 27,17 | 27,32 | 27,17 | 27,32 | -0,76% | - |
| 11.01.2024 | 27,53 | 27,53 | 27,53 | 27,53 | 0,25% | - |
| 10.01.2024 | 27,46 | 27,46 | 27,46 | 27,46 | -3,11% | 60,00 |
| 09.01.2024 | 28,11 | 28,34 | 28,11 | 28,34 | 4,19% | 850,00 |
| 08.01.2024 | 27,40 | 27,40 | 27,20 | 27,20 | 0,74% | 186,00 |
| 05.01.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,66% | - |
| 04.01.2024 | 27,24 | 27,44 | 27,18 | 27,18 | -0,62% | 128,00 |
| 03.01.2024 | 27,06 | 27,35 | 27,06 | 27,35 | 0,00% | - |
| 02.01.2024 | 27,35 | 27,35 | 27,35 | 27,35 | 0,77% | 1,00 |
| 29.12.2023 | 27,14 | 27,14 | 27,14 | 27,14 | 0,15% | - |
| 28.12.2023 | 27,10 | 27,10 | 27,10 | 27,10 | -1,09% | - |
| 27.12.2023 | 27,40 | 27,40 | 27,40 | 27,40 | -0,76% | - |
| 22.12.2023 | 27,22 | 27,61 | 27,22 | 27,61 | 1,66% | 70,00 |
| 21.12.2023 | 27,16 | 27,16 | 27,16 | 27,16 | -1,38% | - |
| 20.12.2023 | 27,47 | 27,60 | 27,47 | 27,54 | -0,04% | 2.381,00 |
| 19.12.2023 | 27,55 | 27,55 | 27,55 | 27,55 | -1,89% | - |
| 18.12.2023 | 28,08 | 28,08 | 28,08 | 28,08 | -0,60% | - |
| 15.12.2023 | 28,02 | 28,25 | 28,02 | 28,25 | 0,71% | 750,00 |
| 14.12.2023 | 27,60 | 28,05 | 27,55 | 28,05 | 0,65% | 900,00 |
| 13.12.2023 | 27,91 | 27,94 | 27,87 | 27,87 | -0,99% | 737,00 |
| 12.12.2023 | 28,25 | 28,25 | 27,89 | 28,15 | 0,07% | 715,00 |
| 11.12.2023 | 27,53 | 28,13 | 27,51 | 28,13 | 2,66% | 2.782,00 |
| 08.12.2023 | 27,13 | 27,40 | 27,13 | 27,40 | 3,20% | 195,00 |
| 07.12.2023 | 26,36 | 26,55 | 26,31 | 26,55 | 0,19% | 504,00 |
| 06.12.2023 | 26,76 | 26,84 | 26,50 | 26,50 | -0,60% | 200,00 |
| 05.12.2023 | 26,66 | 26,66 | 26,66 | 26,66 | -1,51% | - |
| 04.12.2023 | 26,99 | 27,07 | 26,99 | 27,07 | 2,77% | 100,00 |
| 01.12.2023 | 26,74 | 27,02 | 26,34 | 26,34 | -1,94% | 315,00 |
| 30.11.2023 | 26,37 | 26,86 | 26,37 | 26,86 | 2,91% | 600,00 |
| 29.11.2023 | 25,96 | 26,10 | 25,96 | 26,10 | 0,46% | 190,00 |
| 28.11.2023 | 25,98 | 25,98 | 25,98 | 25,98 | -0,42% | - |
| 27.11.2023 | 26,15 | 26,15 | 26,09 | 26,09 | -0,23% | 136,00 |