26,100€
0,54%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 25,95 | 26,18 | 25,57 | 26,16 | 0,78% | - |
| 18.04.2024 | 25,95 | 26,33 | 25,85 | 25,96 | -0,04% | - |
| 17.04.2024 | 26,17 | 26,50 | 25,90 | 25,97 | -1,22% | 10,00 |
| 16.04.2024 | 26,32 | 26,47 | 25,95 | 26,29 | -0,11% | 612,00 |
| 15.04.2024 | 26,36 | 27,17 | 26,27 | 26,32 | -1,80% | 264,00 |
| 12.04.2024 | 27,01 | 27,47 | 26,67 | 26,80 | -1,68% | - |
| 11.04.2024 | 26,95 | 27,28 | 26,80 | 27,26 | 1,19% | - |
| 10.04.2024 | 27,61 | 27,69 | 26,93 | 26,94 | -2,42% | 100,00 |
| 09.04.2024 | 27,11 | 27,61 | 26,82 | 27,61 | 2,09% | - |
| 08.04.2024 | 26,87 | 27,10 | 26,68 | 27,04 | 0,75% | 60,00 |
| 05.04.2024 | 27,35 | 27,64 | 26,83 | 26,84 | -2,04% | 50,00 |
| 04.04.2024 | 27,40 | 27,97 | 27,13 | 27,40 | 0,05% | 100,00 |
| 03.04.2024 | 27,52 | 27,79 | 27,29 | 27,39 | -0,48% | - |
| 02.04.2024 | 28,02 | 28,39 | 27,44 | 27,52 | -1,85% | 175,00 |
| 28.03.2024 | 27,82 | 28,14 | 27,79 | 28,04 | 0,77% | - |
| 27.03.2024 | 27,74 | 27,92 | 27,48 | 27,82 | 0,22% | 750,00 |
| 26.03.2024 | 27,59 | 27,83 | 27,55 | 27,76 | 0,33% | 60,00 |
| 25.03.2024 | 27,67 | 27,99 | 27,52 | 27,67 | -0,57% | 452,00 |
| 22.03.2024 | 27,73 | 27,95 | 27,69 | 27,83 | 0,76% | - |
| 21.03.2024 | 27,23 | 27,97 | 27,21 | 27,62 | 1,53% | 20,00 |
| 20.03.2024 | 27,41 | 27,54 | 26,98 | 27,21 | -1,07% | - |
| 19.03.2024 | 27,66 | 27,67 | 27,16 | 27,50 | -0,07% | - |
| 18.03.2024 | 27,89 | 28,10 | 27,20 | 27,52 | -1,45% | 172,00 |
| 15.03.2024 | 28,27 | 28,43 | 27,82 | 27,93 | -0,66% | 67,00 |
| 14.03.2024 | 28,17 | 28,31 | 27,88 | 28,11 | -0,11% | - |
| 13.03.2024 | 27,99 | 28,29 | 27,73 | 28,14 | 0,84% | - |
| 12.03.2024 | 28,22 | 28,22 | 27,69 | 27,91 | -1,20% | 57,00 |
| 11.03.2024 | 28,10 | 28,31 | 27,84 | 28,25 | 0,23% | 35,00 |
| 08.03.2024 | 27,94 | 28,32 | 27,87 | 28,18 | 1,59% | 206,00 |
| 07.03.2024 | 27,78 | 28,25 | 27,59 | 27,74 | -0,07% | 92,00 |
| 06.03.2024 | 26,84 | 27,97 | 26,76 | 27,76 | 3,35% | - |
| 05.03.2024 | 26,81 | 27,10 | 26,55 | 26,86 | 0,07% | 435,00 |
| 04.03.2024 | 27,31 | 27,33 | 26,70 | 26,84 | -0,87% | 15,00 |
| 01.03.2024 | 26,45 | 27,34 | 26,37 | 27,08 | 2,13% | 1.231,00 |
| 29.02.2024 | 25,51 | 26,79 | 24,97 | 26,51 | 3,92% | 406,00 |
| 28.02.2024 | 26,71 | 26,86 | 24,57 | 25,51 | -4,28% | 352,00 |
| 27.02.2024 | 26,53 | 26,73 | 26,44 | 26,65 | 0,45% | 75,00 |
| 26.02.2024 | 27,00 | 27,17 | 26,53 | 26,53 | -1,81% | 55,00 |
| 23.02.2024 | 26,80 | 27,10 | 26,65 | 27,02 | 0,67% | 102,00 |
| 22.02.2024 | 26,51 | 26,89 | 26,31 | 26,84 | 2,05% | 825,00 |
| 21.02.2024 | 26,55 | 26,66 | 26,14 | 26,30 | -0,66% | - |
| 20.02.2024 | 26,51 | 26,59 | 26,18 | 26,48 | -0,15% | 250,00 |
| 19.02.2024 | 26,45 | 26,61 | 26,22 | 26,52 | -0,06% | - |
| 16.02.2024 | 26,95 | 27,11 | 26,48 | 26,53 | -1,25% | - |
| 15.02.2024 | 26,41 | 27,00 | 26,40 | 26,87 | 1,72% | 365,00 |
| 14.02.2024 | 26,33 | 27,25 | 26,26 | 26,41 | 0,28% | 279,00 |
| 13.02.2024 | 26,63 | 26,71 | 26,04 | 26,34 | -1,11% | 104,00 |
| 12.02.2024 | 26,42 | 26,71 | 26,26 | 26,63 | 1,31% | 500,00 |
| 09.02.2024 | 26,27 | 26,45 | 26,14 | 26,29 | 0,61% | 145,00 |
| 08.02.2024 | 25,99 | 26,26 | 25,87 | 26,13 | 0,67% | 15,00 |
| 07.02.2024 | 26,31 | 26,31 | 25,88 | 25,95 | -1,27% | 1.190,00 |
| 06.02.2024 | 26,31 | 26,61 | 26,20 | 26,29 | -0,17% | 125,00 |
| 05.02.2024 | 26,58 | 26,73 | 26,25 | 26,33 | -1,02% | 15,00 |
| 02.02.2024 | 26,62 | 26,81 | 26,34 | 26,60 | 0,11% | - |
| 01.02.2024 | 26,51 | 26,85 | 26,18 | 26,57 | -0,04% | 189,00 |
| 31.01.2024 | 26,82 | 27,01 | 26,39 | 26,58 | -1,13% | 1.000,00 |
| 30.01.2024 | 27,08 | 27,15 | 26,74 | 26,89 | -0,72% | - |
| 29.01.2024 | 27,49 | 27,87 | 26,62 | 27,08 | -1,69% | 2,00 |
| 26.01.2024 | 27,37 | 27,77 | 27,13 | 27,55 | 0,44% | 4,00 |
| 25.01.2024 | 27,22 | 27,70 | 27,00 | 27,43 | 0,77% | 37,00 |
| 24.01.2024 | 27,24 | 27,45 | 27,14 | 27,22 | -0,04% | 180,00 |
| 23.01.2024 | 26,87 | 27,35 | 26,73 | 27,23 | 1,11% | - |
| 22.01.2024 | 26,72 | 27,15 | 26,69 | 26,93 | 0,88% | 63,00 |
| 19.01.2024 | 26,33 | 26,94 | 26,15 | 26,69 | 1,19% | 207,00 |
| 18.01.2024 | 26,43 | 26,62 | 26,21 | 26,38 | 0,04% | 5,00 |
| 17.01.2024 | 26,75 | 26,90 | 26,19 | 26,37 | -1,82% | - |
| 16.01.2024 | 27,18 | 27,41 | 26,70 | 26,86 | -1,20% | 400,00 |
| 15.01.2024 | 27,24 | 27,25 | 26,99 | 27,18 | -0,38% | 441,00 |
| 12.01.2024 | 27,35 | 27,51 | 27,12 | 27,29 | 0,11% | 4,00 |
| 11.01.2024 | 27,61 | 27,92 | 27,25 | 27,26 | -1,45% | 352,00 |
| 10.01.2024 | 27,59 | 27,74 | 27,42 | 27,66 | 0,20% | 23,00 |
| 09.01.2024 | 28,34 | 28,38 | 27,59 | 27,60 | -2,25% | 180,00 |
| 08.01.2024 | 27,46 | 28,35 | 26,99 | 28,24 | 3,29% | 174,00 |
| 05.01.2024 | 27,42 | 27,56 | 27,00 | 27,34 | 0,68% | 241,00 |
| 04.01.2024 | 27,45 | 27,48 | 27,10 | 27,15 | -0,84% | - |
| 03.01.2024 | 27,27 | 27,60 | 27,02 | 27,38 | 0,31% | 45,00 |
| 02.01.2024 | 27,12 | 27,47 | 27,09 | 27,30 | 0,63% | 404,00 |
| 29.12.2023 | 27,29 | 27,34 | 27,13 | 27,13 | -0,46% | - |
| 28.12.2023 | 27,23 | 27,36 | 27,01 | 27,25 | -0,13% | - |
| 27.12.2023 | 27,40 | 27,71 | 27,21 | 27,29 | -0,31% | - |
| 22.12.2023 | 27,37 | 27,65 | 27,26 | 27,37 | -0,11% | 160,00 |
| 21.12.2023 | 27,15 | 27,51 | 27,15 | 27,40 | 0,62% | 100,00 |
| 20.12.2023 | 27,58 | 27,80 | 27,19 | 27,23 | -1,18% | 25,00 |
| 19.12.2023 | 27,87 | 27,97 | 27,54 | 27,56 | -0,79% | 160,00 |
| 18.12.2023 | 28,15 | 28,25 | 27,71 | 27,78 | -1,72% | - |
| 15.12.2023 | 28,10 | 28,42 | 27,82 | 28,26 | 0,66% | 2,00 |
| 14.12.2023 | 27,73 | 28,39 | 27,42 | 28,08 | 0,74% | 100,00 |
| 13.12.2023 | 28,01 | 28,13 | 27,61 | 27,87 | -0,68% | 1.879,00 |
| 12.12.2023 | 27,82 | 28,51 | 27,82 | 28,06 | 0,86% | 500,00 |
| 11.12.2023 | 27,39 | 28,42 | 27,37 | 27,82 | 1,81% | - |
| 08.12.2023 | 27,21 | 27,52 | 27,21 | 27,33 | 0,44% | 2,00 |
| 07.12.2023 | 26,49 | 27,36 | 26,31 | 27,21 | 2,68% | 68,00 |
| 06.12.2023 | 26,85 | 26,99 | 26,41 | 26,50 | -0,99% | 771,00 |
| 05.12.2023 | 26,78 | 27,03 | 26,65 | 26,76 | -0,09% | - |
| 04.12.2023 | 27,10 | 27,24 | 26,74 | 26,79 | -1,07% | - |
| 01.12.2023 | 26,90 | 27,20 | 26,29 | 27,08 | 1,21% | - |
| 30.11.2023 | 26,55 | 26,97 | 26,49 | 26,75 | 0,68% | 484,00 |
| 29.11.2023 | 26,05 | 26,71 | 25,74 | 26,57 | 2,17% | 77,00 |
| 28.11.2023 | 26,01 | 26,12 | 25,79 | 26,01 | -0,06% | - |
| 27.11.2023 | 26,11 | 26,20 | 25,85 | 26,02 | -0,50% | - |