26,040€
-0,79%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 26,05 | 26,49 | 25,91 | 26,04 | -0,80% | 2.028,00 |
| 24.04.2024 | 25,98 | 26,75 | 25,66 | 26,25 | 1,58% | 4.072,00 |
| 23.04.2024 | 25,99 | 26,13 | 25,83 | 25,84 | -0,47% | 2.162,00 |
| 22.04.2024 | 26,14 | 26,45 | 25,84 | 25,96 | -0,58% | 2.187,00 |
| 19.04.2024 | 25,78 | 26,18 | 25,71 | 26,12 | 0,58% | 3.541,00 |
| 18.04.2024 | 26,32 | 26,35 | 25,85 | 25,97 | -0,06% | 3.883,00 |
| 17.04.2024 | 26,19 | 26,50 | 25,90 | 25,98 | -0,76% | 2.616,00 |
| 16.04.2024 | 26,17 | 26,48 | 25,96 | 26,18 | -0,52% | 5.148,00 |
| 15.04.2024 | 26,88 | 27,13 | 26,27 | 26,32 | -1,77% | 1.120,00 |
| 12.04.2024 | 27,29 | 27,57 | 26,66 | 26,79 | -1,71% | 3.049,00 |
| 11.04.2024 | 26,94 | 27,28 | 26,80 | 27,26 | 0,91% | 3.769,00 |
| 10.04.2024 | 27,62 | 27,74 | 26,93 | 27,01 | -1,94% | 1.915,00 |
| 09.04.2024 | 26,99 | 27,55 | 26,85 | 27,55 | 1,92% | 3.372,00 |
| 08.04.2024 | 26,84 | 27,13 | 26,63 | 27,03 | 0,56% | 3.264,00 |
| 05.04.2024 | 27,40 | 27,54 | 26,82 | 26,88 | -1,75% | 6.115,00 |
| 04.04.2024 | 27,39 | 27,97 | 27,15 | 27,36 | -0,16% | 4.446,00 |
| 03.04.2024 | 27,38 | 27,79 | 27,31 | 27,40 | -0,32% | 2.270,00 |
| 02.04.2024 | 28,49 | 28,49 | 27,44 | 27,49 | -1,89% | 5.921,00 |
| 28.03.2024 | 27,85 | 28,14 | 27,78 | 28,02 | 0,57% | 1.925,00 |
| 27.03.2024 | 27,80 | 27,94 | 27,47 | 27,86 | 0,38% | 2.438,00 |
| 26.03.2024 | 27,57 | 27,83 | 27,47 | 27,75 | 0,62% | 1.586,00 |
| 25.03.2024 | 27,76 | 27,89 | 27,51 | 27,58 | -0,93% | 2.105,00 |
| 22.03.2024 | 27,73 | 27,97 | 27,64 | 27,84 | 0,56% | 3.030,00 |
| 21.03.2024 | 27,28 | 27,96 | 27,23 | 27,69 | 1,76% | 2.977,00 |
| 20.03.2024 | 27,36 | 27,59 | 26,98 | 27,21 | -0,78% | 6.574,00 |
| 19.03.2024 | 27,56 | 27,69 | 27,16 | 27,42 | -0,54% | 4.122,00 |
| 18.03.2024 | 27,88 | 28,12 | 27,20 | 27,57 | -1,24% | 3.575,00 |
| 15.03.2024 | 28,13 | 28,42 | 27,92 | 27,92 | -0,76% | 2.831,00 |
| 14.03.2024 | 28,04 | 28,32 | 27,88 | 28,13 | 0,50% | 4.629,00 |
| 13.03.2024 | 27,85 | 28,28 | 27,70 | 27,99 | 0,11% | 3.112,00 |
| 12.03.2024 | 28,04 | 28,21 | 27,67 | 27,96 | -0,83% | 9.745,00 |
| 11.03.2024 | 28,06 | 28,31 | 27,84 | 28,20 | 0,09% | 2.607,00 |
| 08.03.2024 | 28,05 | 28,34 | 27,85 | 28,17 | 1,02% | 5.324,00 |
| 07.03.2024 | 27,69 | 28,26 | 27,55 | 27,89 | 0,60% | 14.146,00 |
| 06.03.2024 | 26,83 | 27,98 | 26,72 | 27,72 | 3,16% | 9.729,00 |
| 05.03.2024 | 26,81 | 27,09 | 26,43 | 26,87 | 0,37% | 6.114,00 |
| 04.03.2024 | 27,10 | 27,38 | 26,73 | 26,77 | -1,44% | 5.994,00 |
| 01.03.2024 | 26,51 | 27,34 | 26,34 | 27,16 | 3,66% | 11.039,00 |
| 29.02.2024 | 25,58 | 26,79 | 25,01 | 26,20 | -1,28% | 4.567,00 |
| 28.02.2024 | 26,60 | 26,86 | 26,42 | 26,54 | -0,19% | 6.975,00 |
| 27.02.2024 | 26,52 | 26,73 | 26,40 | 26,59 | 0,11% | 3.656,00 |
| 26.02.2024 | 26,91 | 27,16 | 26,55 | 26,56 | -1,81% | 3.545,00 |
| 23.02.2024 | 26,84 | 27,10 | 26,62 | 27,05 | 1,20% | 2.419,00 |
| 22.02.2024 | 26,32 | 26,88 | 26,24 | 26,73 | 1,63% | 3.714,00 |
| 21.02.2024 | 26,67 | 26,67 | 26,14 | 26,30 | -0,72% | 3.184,00 |
| 20.02.2024 | 26,35 | 26,57 | 26,16 | 26,49 | -0,09% | 2.376,00 |
| 19.02.2024 | 26,46 | 26,63 | 26,37 | 26,52 | 0,02% | 2.191,00 |
| 16.02.2024 | 26,93 | 27,06 | 26,48 | 26,51 | -1,60% | 990,00 |
| 15.02.2024 | 26,54 | 27,00 | 26,33 | 26,94 | 1,28% | 5.174,00 |
| 14.02.2024 | 26,45 | 27,32 | 26,36 | 26,60 | 1,24% | 2.193,00 |
| 13.02.2024 | 26,50 | 26,75 | 26,04 | 26,28 | -1,30% | 1.768,00 |
| 12.02.2024 | 26,20 | 26,70 | 26,20 | 26,62 | 1,14% | 2.593,00 |
| 09.02.2024 | 26,21 | 26,45 | 26,14 | 26,32 | 0,38% | 5.216,00 |
| 08.02.2024 | 25,94 | 26,26 | 25,79 | 26,22 | 1,04% | 2.875,00 |
| 07.02.2024 | 26,31 | 26,31 | 25,85 | 25,95 | -1,18% | 10.182,00 |
| 06.02.2024 | 26,34 | 26,60 | 26,20 | 26,26 | -0,45% | 738,00 |
| 05.02.2024 | 26,55 | 26,76 | 26,24 | 26,38 | -0,83% | 4.006,00 |
| 02.02.2024 | 26,62 | 26,74 | 26,35 | 26,60 | 0,11% | 3.875,00 |
| 01.02.2024 | 26,61 | 26,91 | 26,18 | 26,57 | -0,19% | 8.518,00 |
| 31.01.2024 | 26,86 | 27,05 | 26,39 | 26,62 | -1,00% | 3.085,00 |
| 30.01.2024 | 27,01 | 27,22 | 26,81 | 26,89 | -0,41% | 4.434,00 |
| 29.01.2024 | 27,64 | 28,00 | 26,94 | 27,00 | -2,24% | 2.831,00 |
| 26.01.2024 | 27,30 | 27,77 | 27,09 | 27,62 | 0,73% | 5.725,00 |
| 25.01.2024 | 27,23 | 27,70 | 26,99 | 27,42 | 0,90% | 1.983,00 |
| 24.01.2024 | 27,31 | 27,45 | 27,15 | 27,18 | -0,20% | 3.054,00 |
| 23.01.2024 | 26,73 | 27,36 | 26,73 | 27,23 | 1,57% | 3.419,00 |
| 22.01.2024 | 26,73 | 27,12 | 26,59 | 26,81 | 0,41% | 34.475,00 |
| 19.01.2024 | 26,32 | 26,94 | 26,14 | 26,70 | 1,37% | 2.855,00 |
| 18.01.2024 | 26,27 | 26,66 | 26,20 | 26,34 | -0,11% | 5.743,00 |
| 17.01.2024 | 26,73 | 26,84 | 26,21 | 26,37 | -1,38% | 4.161,00 |
| 16.01.2024 | 27,21 | 27,48 | 26,70 | 26,74 | -1,73% | 4.236,00 |
| 15.01.2024 | 27,10 | 27,37 | 26,99 | 27,21 | -0,06% | 4.053,00 |
| 12.01.2024 | 27,19 | 27,53 | 27,12 | 27,23 | -0,38% | 2.875,00 |
| 11.01.2024 | 27,68 | 27,92 | 27,25 | 27,33 | -1,14% | 3.808,00 |
| 10.01.2024 | 27,60 | 27,74 | 27,44 | 27,65 | 0,16% | 2.009,00 |
| 09.01.2024 | 28,21 | 28,55 | 27,59 | 27,60 | -2,37% | 2.151,00 |
| 08.01.2024 | 27,25 | 28,35 | 26,95 | 28,27 | 3,29% | 5.678,00 |
| 05.01.2024 | 27,14 | 27,56 | 27,00 | 27,37 | 0,85% | 1.397,00 |
| 04.01.2024 | 27,38 | 27,51 | 27,09 | 27,14 | -0,88% | 842,00 |
| 03.01.2024 | 27,06 | 27,60 | 27,01 | 27,38 | 0,33% | 1.599,00 |
| 02.01.2024 | 27,23 | 27,46 | 27,07 | 27,29 | 0,04% | 1.482,00 |
| 29.12.2023 | 27,27 | 27,42 | 27,12 | 27,28 | 0,04% | 993,00 |
| 28.12.2023 | 27,24 | 27,36 | 27,01 | 27,27 | 0,11% | 1.828,00 |
| 27.12.2023 | 27,56 | 27,73 | 27,20 | 27,24 | -0,58% | 2.016,00 |
| 22.12.2023 | 27,32 | 27,64 | 27,22 | 27,40 | -0,07% | 5.690,00 |
| 21.12.2023 | 27,22 | 27,50 | 27,16 | 27,42 | 0,61% | 1.063,00 |
| 20.12.2023 | 27,62 | 27,86 | 27,26 | 27,26 | -1,20% | 5.865,00 |
| 19.12.2023 | 27,69 | 27,97 | 27,54 | 27,59 | -0,70% | 15.750,00 |
| 18.12.2023 | 28,16 | 28,28 | 27,75 | 27,78 | -1,49% | 6.794,00 |
| 15.12.2023 | 28,17 | 28,39 | 27,82 | 28,20 | 0,16% | 5.505,00 |
| 14.12.2023 | 27,62 | 28,39 | 27,36 | 28,16 | 1,53% | 18.109,00 |
| 13.12.2023 | 28,05 | 28,15 | 27,60 | 27,73 | -0,93% | 4.966,00 |
| 12.12.2023 | 28,33 | 28,50 | 27,86 | 27,99 | -0,87% | 5.422,00 |
| 11.12.2023 | 27,37 | 28,42 | 27,37 | 28,24 | 3,20% | 13.575,00 |
| 08.12.2023 | 27,41 | 27,51 | 27,19 | 27,36 | 0,51% | 10.210,00 |
| 07.12.2023 | 26,35 | 27,36 | 26,26 | 27,22 | 2,83% | 3.460,00 |
| 06.12.2023 | 26,76 | 26,98 | 26,41 | 26,47 | -1,08% | 1.302,00 |
| 05.12.2023 | 26,87 | 27,02 | 26,57 | 26,76 | -0,22% | 1.986,00 |
| 04.12.2023 | 27,20 | 27,34 | 26,74 | 26,82 | -1,07% | 6.612,00 |
| 01.12.2023 | 26,89 | 27,19 | 26,29 | 27,11 | 0,56% | 4.727,00 |