Börse:
26,538€
-0,85%
Echtzeit-Aktienkurs HP Inc.
Bid:
26,475€
Ask:
26,600€
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2023 | 26,62 | 26,77 | 26,53 | 26,76 | -1,07% | 852,00 |
| 27.01.2023 | 26,44 | 27,05 | 26,40 | 27,05 | 2,58% | 2.746,00 |
| 26.01.2023 | 26,41 | 26,41 | 26,20 | 26,37 | 1,85% | 1.608,00 |
| 25.01.2023 | 26,01 | 26,01 | 25,77 | 25,89 | -1,22% | 321,00 |
| 24.01.2023 | 26,48 | 26,49 | 26,21 | 26,21 | -0,44% | 213,00 |
| 23.01.2023 | 25,45 | 26,33 | 25,45 | 26,33 | 4,28% | 1.821,00 |
| 20.01.2023 | 24,81 | 25,25 | 24,81 | 25,25 | 1,30% | 56,00 |
| 19.01.2023 | 25,36 | 25,71 | 24,92 | 24,92 | -2,47% | 1.450,00 |
| 18.01.2023 | 25,25 | 25,66 | 25,25 | 25,55 | 0,69% | 1.643,00 |
| 17.01.2023 | 25,52 | 25,71 | 25,37 | 25,38 | -1,63% | 1.029,00 |
| 16.01.2023 | 25,99 | 25,99 | 25,72 | 25,80 | 0,58% | 764,00 |
| 13.01.2023 | 26,16 | 26,16 | 25,65 | 25,65 | -2,71% | 616,00 |
| 12.01.2023 | 26,67 | 26,83 | 26,36 | 26,36 | -1,90% | 2.250,00 |
| 11.01.2023 | 27,19 | 27,20 | 26,81 | 26,87 | 0,56% | 179,00 |
| 10.01.2023 | 26,87 | 26,87 | 26,49 | 26,72 | -1,07% | 930,00 |
| 09.01.2023 | 26,74 | 27,01 | 26,59 | 27,01 | 2,88% | 4.650,00 |
| 06.01.2023 | 25,95 | 26,26 | 25,95 | 26,26 | 1,35% | 1.048,00 |
| 05.01.2023 | 25,85 | 26,05 | 25,74 | 25,91 | 0,39% | 426,00 |
| 04.01.2023 | 25,30 | 25,81 | 25,30 | 25,81 | 1,81% | 602,00 |
| 03.01.2023 | 25,59 | 26,09 | 25,35 | 25,35 | -0,86% | 3.453,00 |
| 02.01.2023 | 25,49 | 25,66 | 25,26 | 25,57 | 1,35% | 989,00 |
| 30.12.2022 | 25,20 | 25,30 | 25,00 | 25,23 | -1,29% | 612,00 |
| 29.12.2022 | 25,47 | 25,56 | 25,39 | 25,56 | 1,45% | 196,00 |
| 28.12.2022 | 25,25 | 25,48 | 25,19 | 25,19 | -0,61% | 486,00 |
| 27.12.2022 | 24,85 | 25,35 | 24,85 | 25,35 | 1,12% | 9.973,00 |
| 23.12.2022 | 24,91 | 25,29 | 24,91 | 25,07 | 0,68% | 838,00 |
| 22.12.2022 | 24,89 | 25,18 | 24,75 | 24,90 | -1,97% | 1.661,00 |
| 21.12.2022 | 25,47 | 25,49 | 25,11 | 25,40 | 1,84% | 659,00 |
| 20.12.2022 | 25,00 | 25,12 | 24,81 | 24,94 | -0,12% | 221,00 |
| 19.12.2022 | 25,08 | 25,15 | 24,97 | 24,97 | -0,66% | 943,00 |
| 16.12.2022 | 25,14 | 25,20 | 24,95 | 25,13 | -1,51% | 1.903,00 |
| 15.12.2022 | 26,82 | 26,82 | 25,52 | 25,52 | -6,13% | 2.310,00 |
| 14.12.2022 | 27,30 | 27,30 | 26,94 | 27,18 | -0,62% | 801,00 |
| 13.12.2022 | 27,29 | 27,35 | 27,29 | 27,35 | 0,64% | 32,00 |
| 12.12.2022 | 27,03 | 27,18 | 26,38 | 27,18 | 0,24% | 1.761,00 |
| 09.12.2022 | 27,11 | 27,11 | 27,11 | 27,11 | 0,39% | - |
| 08.12.2022 | 26,70 | 27,01 | 26,32 | 27,01 | 1,56% | 486,00 |
| 07.12.2022 | 26,76 | 26,76 | 26,59 | 26,59 | -1,88% | 772,00 |
| 06.12.2022 | 27,76 | 27,88 | 27,10 | 27,10 | -2,99% | 153,00 |
| 05.12.2022 | 27,82 | 27,94 | 27,81 | 27,94 | -1,04% | 800,00 |
| 02.12.2022 | 28,30 | 28,30 | 28,09 | 28,23 | -1,07% | 106,00 |
| 01.12.2022 | 29,00 | 29,10 | 28,54 | 28,54 | 1,51% | 1.209,00 |
| 30.11.2022 | 27,78 | 28,11 | 27,73 | 28,11 | -0,09% | 18.189,00 |
| 29.11.2022 | 28,48 | 28,48 | 28,14 | 28,14 | -1,25% | 793,00 |
| 28.11.2022 | 28,50 | 28,50 | 28,49 | 28,49 | -1,76% | 30,00 |
| 25.11.2022 | 28,90 | 29,05 | 28,61 | 29,00 | 0,61% | 557,00 |
| 24.11.2022 | 28,90 | 29,07 | 28,83 | 28,83 | 0,95% | 2.050,00 |
| 23.11.2022 | 29,29 | 29,44 | 28,28 | 28,56 | 0,99% | 6.629,00 |
| 22.11.2022 | 27,84 | 28,28 | 27,77 | 28,28 | -0,16% | 2.601,00 |
| 21.11.2022 | 28,60 | 28,72 | 28,06 | 28,32 | -0,07% | 9.330,00 |
| 18.11.2022 | 28,29 | 28,34 | 27,66 | 28,34 | -4,43% | 13.189,00 |
| 16.11.2022 | 29,66 | 29,66 | 29,66 | 29,66 | -0,13% | 5,00 |
| 15.11.2022 | 29,69 | 29,72 | 29,09 | 29,70 | 1,18% | 219,00 |
| 14.11.2022 | 29,61 | 29,61 | 29,23 | 29,35 | 0,41% | 516,00 |
| 11.11.2022 | 28,73 | 29,23 | 28,60 | 29,23 | 2,13% | 324,00 |
| 10.11.2022 | 27,81 | 28,62 | 27,81 | 28,62 | 0,88% | 87,00 |
| 09.11.2022 | 28,48 | 28,48 | 28,37 | 28,37 | -2,58% | 135,00 |
| 08.11.2022 | 28,89 | 29,12 | 28,80 | 29,12 | 2,25% | 3.712,00 |
| 07.11.2022 | 28,64 | 28,73 | 28,39 | 28,48 | 2,52% | 380,00 |
| 04.11.2022 | 27,11 | 27,78 | 27,11 | 27,78 | 1,29% | 481,00 |
| 03.11.2022 | 27,45 | 27,45 | 27,43 | 27,43 | -1,88% | 731,00 |
| 02.11.2022 | 28,34 | 28,34 | 27,95 | 27,95 | -0,66% | 168,00 |
| 01.11.2022 | 28,08 | 28,21 | 28,01 | 28,14 | 0,29% | 162,00 |
| 31.10.2022 | 28,22 | 28,30 | 27,84 | 28,06 | -0,25% | 488,00 |
| 28.10.2022 | 27,06 | 28,13 | 26,93 | 28,13 | 2,31% | 953,00 |
| 27.10.2022 | 27,36 | 27,70 | 27,16 | 27,49 | -0,67% | 591,00 |
| 26.10.2022 | 27,47 | 27,72 | 27,30 | 27,68 | 0,76% | 1.217,00 |
| 25.10.2022 | 27,46 | 27,47 | 27,32 | 27,47 | 5,94% | 36,00 |
| 21.10.2022 | 25,86 | 25,93 | 25,86 | 25,93 | 0,68% | 102,00 |
| 20.10.2022 | 25,75 | 25,75 | 25,75 | 25,75 | -1,11% | 3,00 |
| 19.10.2022 | 26,22 | 26,22 | 25,90 | 26,04 | -2,62% | 400,00 |
| 18.10.2022 | 26,74 | 26,74 | 26,74 | 26,74 | 2,79% | 191,00 |
| 17.10.2022 | 26,69 | 26,69 | 26,02 | 26,02 | -2,07% | 203,00 |
| 14.10.2022 | 27,00 | 27,00 | 26,57 | 26,57 | 0,02% | 110,00 |
| 13.10.2022 | 25,22 | 26,56 | 25,22 | 26,56 | 3,41% | 368,00 |
| 12.10.2022 | 25,49 | 25,69 | 25,49 | 25,69 | 0,02% | 113,00 |
| 11.10.2022 | 25,37 | 25,68 | 25,37 | 25,68 | 0,21% | 90,00 |
| 10.10.2022 | 26,07 | 26,07 | 25,50 | 25,63 | -0,29% | 4.043,00 |
| 07.10.2022 | 27,16 | 27,16 | 25,65 | 25,70 | -5,88% | 13.411,00 |
| 06.10.2022 | 27,22 | 27,31 | 26,83 | 27,31 | 1,94% | 331,00 |
| 05.10.2022 | 26,85 | 26,89 | 26,62 | 26,79 | 0,13% | 1.054,00 |
| 04.10.2022 | 26,76 | 26,81 | 26,58 | 26,75 | 2,04% | 1.297,00 |
| 03.10.2022 | 25,88 | 26,22 | 25,22 | 26,22 | 0,73% | 470,00 |
| 30.09.2022 | 25,60 | 26,13 | 25,60 | 26,03 | 1,86% | 91,00 |
| 29.09.2022 | 26,05 | 26,05 | 25,42 | 25,55 | -2,85% | 652,00 |
| 28.09.2022 | 25,83 | 26,30 | 25,80 | 26,30 | 1,02% | 216,00 |
| 27.09.2022 | 26,39 | 26,56 | 25,91 | 26,04 | -0,65% | 207,00 |
| 26.09.2022 | 26,27 | 26,28 | 26,00 | 26,21 | 1,10% | 423,00 |
| 23.09.2022 | 26,00 | 26,00 | 25,92 | 25,92 | -1,86% | 54,00 |
| 22.09.2022 | 26,30 | 26,60 | 26,23 | 26,41 | -1,84% | 545,00 |
| 21.09.2022 | 26,72 | 26,93 | 26,72 | 26,91 | 2,26% | 165,00 |
| 20.09.2022 | 26,88 | 26,88 | 26,31 | 26,31 | -1,48% | 1.469,00 |
| 19.09.2022 | 27,58 | 27,58 | 26,71 | 26,71 | -0,84% | 410,00 |
| 16.09.2022 | 27,09 | 27,09 | 26,93 | 26,93 | -0,30% | 13,00 |
| 15.09.2022 | 27,41 | 27,41 | 26,88 | 27,01 | 0,13% | 566,00 |
| 14.09.2022 | 27,24 | 27,35 | 26,88 | 26,98 | -0,95% | 255,00 |
| 13.09.2022 | 27,88 | 28,21 | 27,24 | 27,24 | -3,90% | 1.626,00 |
| 12.09.2022 | 27,67 | 28,34 | 27,67 | 28,34 | 1,56% | 418,00 |
| 09.09.2022 | 27,55 | 27,97 | 27,50 | 27,91 | 0,81% | 732,00 |
| 08.09.2022 | 27,63 | 27,68 | 27,36 | 27,68 | 1,60% | 44,00 |