26,155€
-0,11%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 26,29 | 26,55 | 26,20 | 26,36 | 0,66% | - |
| 25.04.2024 | 26,11 | 26,46 | 25,91 | 26,19 | -0,15% | 2.058,00 |
| 24.04.2024 | 26,11 | 26,69 | 25,67 | 26,23 | 1,25% | 4.072,00 |
| 23.04.2024 | 25,89 | 26,13 | 25,83 | 25,90 | 0,00% | 2.162,00 |
| 22.04.2024 | 26,27 | 26,37 | 25,90 | 25,90 | -0,71% | 2.187,00 |
| 19.04.2024 | 25,74 | 26,12 | 25,71 | 26,09 | 0,29% | 3.541,00 |
| 18.04.2024 | 26,32 | 26,32 | 25,85 | 26,01 | -0,06% | 3.883,00 |
| 17.04.2024 | 26,02 | 26,43 | 26,00 | 26,03 | -0,48% | 2.616,00 |
| 16.04.2024 | 26,17 | 26,44 | 25,99 | 26,15 | -0,55% | 5.148,00 |
| 15.04.2024 | 27,01 | 27,13 | 26,30 | 26,30 | -1,54% | 1.120,00 |
| 12.04.2024 | 27,46 | 27,57 | 26,71 | 26,71 | -1,68% | 3.049,00 |
| 11.04.2024 | 26,95 | 27,16 | 26,81 | 27,16 | 0,44% | 3.769,00 |
| 10.04.2024 | 27,48 | 27,65 | 27,04 | 27,04 | -1,55% | 1.915,00 |
| 09.04.2024 | 26,90 | 27,47 | 26,85 | 27,47 | 1,53% | 3.372,00 |
| 08.04.2024 | 26,98 | 27,10 | 26,63 | 27,05 | 0,52% | 3.264,00 |
| 05.04.2024 | 27,54 | 27,54 | 26,82 | 26,91 | -1,55% | 6.115,00 |
| 04.04.2024 | 27,26 | 27,88 | 27,15 | 27,34 | -0,96% | 4.446,00 |
| 03.04.2024 | 27,57 | 27,67 | 27,34 | 27,60 | 0,47% | 2.270,00 |
| 02.04.2024 | 28,49 | 28,49 | 27,47 | 27,47 | -2,17% | 5.921,00 |
| 28.03.2024 | 27,99 | 28,08 | 27,81 | 28,08 | 1,74% | 1.925,00 |
| 27.03.2024 | 27,89 | 27,93 | 27,51 | 27,60 | -0,47% | 2.438,00 |
| 26.03.2024 | 27,56 | 27,79 | 27,47 | 27,73 | 0,51% | 1.586,00 |
| 25.03.2024 | 27,65 | 27,89 | 27,56 | 27,59 | -0,61% | 2.105,00 |
| 22.03.2024 | 27,64 | 27,95 | 27,64 | 27,76 | 0,36% | 3.030,00 |
| 21.03.2024 | 27,41 | 27,95 | 27,23 | 27,66 | 2,44% | 2.977,00 |
| 20.03.2024 | 27,36 | 27,53 | 27,00 | 27,00 | -1,64% | 6.574,00 |
| 19.03.2024 | 27,45 | 27,69 | 27,28 | 27,45 | -0,69% | 4.122,00 |
| 18.03.2024 | 27,88 | 27,97 | 27,31 | 27,64 | -1,36% | 3.575,00 |
| 15.03.2024 | 28,21 | 28,33 | 28,01 | 28,02 | -0,28% | 2.831,00 |
| 14.03.2024 | 27,90 | 28,22 | 27,89 | 28,10 | 0,18% | 4.647,00 |
| 13.03.2024 | 27,70 | 28,28 | 27,70 | 28,05 | 0,54% | 3.149,00 |
| 12.03.2024 | 28,04 | 28,16 | 27,82 | 27,90 | -1,27% | 9.745,00 |
| 11.03.2024 | 28,18 | 28,26 | 27,86 | 28,26 | 0,57% | 2.607,00 |
| 08.03.2024 | 28,05 | 28,30 | 27,85 | 28,10 | 1,08% | 5.324,00 |
| 07.03.2024 | 27,82 | 28,25 | 27,55 | 27,80 | 0,51% | 14.146,00 |
| 06.03.2024 | 26,83 | 27,98 | 26,79 | 27,66 | 2,79% | 9.729,00 |
| 05.03.2024 | 26,94 | 27,04 | 26,43 | 26,91 | -0,15% | 6.114,00 |
| 04.03.2024 | 27,00 | 27,36 | 26,84 | 26,95 | -1,32% | 5.994,00 |
| 01.03.2024 | 26,64 | 27,31 | 26,38 | 27,31 | 4,60% | 11.039,00 |
| 29.02.2024 | 25,51 | 26,47 | 25,01 | 26,11 | -1,73% | 4.567,00 |
| 28.02.2024 | 26,47 | 26,84 | 26,47 | 26,57 | 0,19% | 6.975,00 |
| 27.02.2024 | 26,40 | 26,73 | 26,40 | 26,52 | -0,86% | 3.656,00 |
| 26.02.2024 | 26,83 | 27,11 | 26,58 | 26,75 | -1,22% | 3.545,00 |
| 23.02.2024 | 26,97 | 27,08 | 26,62 | 27,08 | 1,23% | 2.419,00 |
| 22.02.2024 | 26,32 | 26,78 | 26,24 | 26,75 | 1,90% | 3.714,00 |
| 21.02.2024 | 26,67 | 26,67 | 26,25 | 26,25 | -0,94% | 3.184,00 |
| 20.02.2024 | 26,35 | 26,54 | 26,20 | 26,50 | -0,19% | 2.376,00 |
| 19.02.2024 | 26,37 | 26,63 | 26,37 | 26,55 | -0,26% | 2.191,00 |
| 16.02.2024 | 26,81 | 27,05 | 26,62 | 26,62 | -0,82% | 990,00 |
| 15.02.2024 | 26,54 | 26,94 | 26,33 | 26,84 | 1,17% | 5.174,00 |
| 14.02.2024 | 26,36 | 26,95 | 26,36 | 26,53 | 1,65% | 2.193,00 |
| 13.02.2024 | 26,50 | 26,75 | 26,10 | 26,10 | -2,06% | 1.768,00 |
| 12.02.2024 | 26,20 | 26,66 | 26,20 | 26,65 | 1,18% | 2.593,00 |
| 09.02.2024 | 26,17 | 26,44 | 26,15 | 26,34 | 0,73% | 5.216,00 |
| 08.02.2024 | 25,83 | 26,19 | 25,79 | 26,15 | 0,73% | 2.875,00 |
| 07.02.2024 | 26,15 | 26,29 | 25,90 | 25,96 | -1,52% | 10.182,00 |
| 06.02.2024 | 26,29 | 26,55 | 26,22 | 26,36 | -0,08% | 738,00 |
| 05.02.2024 | 26,67 | 26,67 | 26,28 | 26,38 | -0,98% | 4.006,00 |
| 02.02.2024 | 26,46 | 26,74 | 26,40 | 26,64 | 1,02% | 3.875,00 |
| 01.02.2024 | 26,61 | 26,91 | 26,24 | 26,37 | -1,05% | 8.518,00 |
| 31.01.2024 | 27,02 | 27,02 | 26,40 | 26,65 | -1,41% | 3.085,00 |
| 30.01.2024 | 27,10 | 27,14 | 26,85 | 27,03 | 0,15% | 4.434,00 |
| 29.01.2024 | 27,53 | 27,78 | 26,99 | 26,99 | -2,17% | 2.831,00 |
| 26.01.2024 | 27,33 | 27,76 | 27,17 | 27,59 | 0,51% | 5.725,00 |
| 25.01.2024 | 27,09 | 27,61 | 27,03 | 27,45 | 0,92% | 1.983,00 |
| 24.01.2024 | 27,16 | 27,42 | 27,15 | 27,20 | -0,26% | 3.054,00 |
| 23.01.2024 | 26,74 | 27,28 | 26,73 | 27,27 | 1,56% | 3.419,00 |
| 22.01.2024 | 26,60 | 27,06 | 26,59 | 26,85 | 0,52% | 34.475,00 |
| 19.01.2024 | 26,36 | 26,89 | 26,15 | 26,71 | 1,91% | 2.855,00 |
| 18.01.2024 | 26,40 | 26,64 | 26,20 | 26,21 | -0,46% | 5.743,00 |
| 17.01.2024 | 26,69 | 26,84 | 26,23 | 26,33 | -1,39% | 4.161,00 |
| 16.01.2024 | 27,10 | 27,48 | 26,70 | 26,70 | -2,31% | 4.236,00 |
| 15.01.2024 | 27,00 | 27,37 | 27,00 | 27,33 | 0,26% | 4.093,00 |
| 12.01.2024 | 27,19 | 27,33 | 27,16 | 27,26 | -0,44% | 2.875,00 |
| 11.01.2024 | 27,54 | 27,84 | 27,26 | 27,38 | -0,98% | 3.808,00 |
| 10.01.2024 | 27,73 | 27,73 | 27,44 | 27,65 | -0,65% | 2.472,00 |
| 09.01.2024 | 28,20 | 28,55 | 27,71 | 27,83 | -1,70% | 2.151,00 |
| 08.01.2024 | 27,26 | 28,33 | 27,01 | 28,31 | 3,17% | 5.678,00 |
| 05.01.2024 | 27,26 | 27,44 | 27,01 | 27,44 | 1,14% | 1.397,00 |
| 04.01.2024 | 27,51 | 27,51 | 27,13 | 27,13 | -1,31% | 842,00 |
| 03.01.2024 | 27,06 | 27,56 | 27,06 | 27,49 | 0,73% | 1.599,00 |
| 02.01.2024 | 27,13 | 27,41 | 27,13 | 27,29 | 0,63% | 1.482,00 |
| 29.12.2023 | 27,41 | 27,42 | 27,12 | 27,12 | -0,22% | 993,00 |
| 28.12.2023 | 27,33 | 27,33 | 27,04 | 27,18 | -0,33% | 1.828,00 |
| 27.12.2023 | 27,43 | 27,67 | 27,24 | 27,27 | -0,69% | 2.016,00 |
| 22.12.2023 | 27,22 | 27,61 | 27,22 | 27,46 | 0,07% | 5.690,00 |
| 21.12.2023 | 27,31 | 27,48 | 27,16 | 27,44 | 0,18% | 1.088,00 |
| 20.12.2023 | 27,47 | 27,86 | 27,38 | 27,39 | -0,98% | 5.865,00 |
| 19.12.2023 | 27,74 | 27,80 | 27,55 | 27,66 | -0,43% | 15.750,00 |
| 18.12.2023 | 28,07 | 28,28 | 27,78 | 27,78 | -1,70% | 6.794,00 |
| 15.12.2023 | 28,39 | 28,39 | 27,88 | 28,26 | 0,36% | 5.505,00 |
| 14.12.2023 | 27,68 | 28,33 | 27,36 | 28,16 | 1,70% | 18.109,00 |
| 13.12.2023 | 27,95 | 28,15 | 27,62 | 27,69 | -1,39% | 4.966,00 |
| 12.12.2023 | 28,15 | 28,50 | 27,86 | 28,08 | -0,67% | 5.422,00 |
| 11.12.2023 | 27,50 | 28,42 | 27,50 | 28,27 | 3,10% | 13.575,00 |
| 08.12.2023 | 27,41 | 27,50 | 27,19 | 27,42 | 0,70% | 10.210,00 |
| 07.12.2023 | 26,40 | 27,25 | 26,26 | 27,23 | 2,79% | 3.460,00 |
| 06.12.2023 | 26,76 | 26,85 | 26,46 | 26,49 | -1,12% | 1.302,00 |
| 05.12.2023 | 26,87 | 27,01 | 26,57 | 26,79 | 0,15% | 1.986,00 |
| 04.12.2023 | 27,33 | 27,34 | 26,75 | 26,75 | -1,55% | 6.612,00 |