HP Inc.
[WKN: A142VP | ISIN: US40434L1052]
Aktienkurse
28,005€ 1,47%
Echtzeit-Aktienkurs HP Inc.
Bid: Ask:

Aktienkurse zur HP Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
01.12.2023 26,79 27,17 26,45 27,17 0,93% 4.727,00
30.11.2023 26,48 26,92 26,48 26,92 1,74% 2.300,00
29.11.2023 26,01 26,68 25,84 26,46 2,00% 14.762,00
28.11.2023 25,91 26,02 25,82 25,94 -0,54% 2.969,00
27.11.2023 26,10 26,15 25,90 26,08 0,15% 2.439,00
24.11.2023 26,21 26,40 26,04 26,04 -0,88% 4.233,00
23.11.2023 26,40 26,40 26,02 26,27 0,15% 2.874,00
22.11.2023 24,99 26,90 24,58 26,23 2,86% 10.334,00
21.11.2023 25,40 25,60 25,37 25,50 0,08% 3.479,00
20.11.2023 26,18 26,18 25,45 25,48 -1,43% 1.652,00
17.11.2023 26,32 26,32 25,85 25,85 -0,58% 1.712,00
16.11.2023 26,10 26,17 25,60 26,00 -1,18% 3.620,00
15.11.2023 26,08 26,59 26,02 26,31 0,84% 2.514,00
14.11.2023 26,04 26,31 25,93 26,09 0,50% 6.836,00
13.11.2023 25,80 26,35 25,67 25,96 0,62% 4.008,00
10.11.2023 25,32 25,80 25,32 25,80 1,22% 4.368,00
09.11.2023 25,50 25,55 25,39 25,49 0,35% 1.479,00
08.11.2023 25,60 25,61 25,32 25,40 -0,97% 2.799,00
07.11.2023 25,73 25,84 25,48 25,65 0,67% 1.979,00