WKN: | A142VP |
ISIN: | US40434L1052 |
Land: | USA |
Branche: | Technologie |
Sektor: | Hardware |
aktueller Kurs: |
20,57 EUR
|
Veränderung: |
-0,13 EUR
|
Veränderung in %: |
-0,64 %
|
Weshalb die HP-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 16. Juni 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
13.06.2025 |
21,25 21,25 |
21,25 21,25 |
21,25 | 21,25 |
2.125 0,02% |
0,02% |
12.06.2025 |
21,39 21,25 |
21,39 21,25 |
21,25 | 21,25 |
2.146 -3,50% |
-3,50% |
11.06.2025 |
22,24 22,02 |
22,24 22,02 |
22,02 | 22,02 |
45.989 0,43% |
0,43% |
10.06.2025 |
21,92 21,92 |
21,92 21,92 |
21,92 | 21,92 |
0 0,05% |
0,05% |
09.06.2025 |
21,91 21,91 |
21,91 21,91 |
21,91 | 21,91 |
0 1,15% |
1,15% |
06.06.2025 |
21,55 21,66 |
21,66 21,55 |
21,55 | 21,66 |
3.032 -1,30% |
-1,30% |
05.06.2025 |
21,95 21,95 |
21,95 21,95 |
21,95 | 21,95 |
0 -1,22% |
-1,22% |
04.06.2025 |
22,22 22,22 |
22,22 22,22 |
22,22 | 22,22 |
0 2,66% |
2,66% |
03.06.2025 |
21,63 21,64 |
21,64 21,63 |
21,63 | 21,64 |
757 0,19% |
0,19% |
02.06.2025 |
21,67 21,60 |
21,67 21,60 |
21,60 | 21,60 |
5.400 -1,66% |
-1,66% |
30.05.2025 |
21,86 21,97 |
21,97 21,86 |
21,86 | 21,97 |
6.941 -1,50% |
-1,50% |
29.05.2025 |
22,58 22,30 |
22,86 22,30 |
22,30 | 22,30 |
12.389 -11,33% |
-11,33% |
28.05.2025 |
24,91 25,15 |
25,27 24,91 |
24,91 | 25,15 |
20.522 2,07% |
2,07% |
27.05.2025 |
24,64 24,64 |
24,64 24,64 |
24,64 | 24,64 |
0 -0,94% |
-0,94% |
26.05.2025 |
24,55 24,88 |
24,88 24,52 |
24,52 | 24,88 |
11.329 0,77% |
0,77% |
23.05.2025 |
25,01 24,69 |
25,01 24,46 |
24,46 | 24,69 |
7.472 -2,43% |
-2,43% |
22.05.2025 |
25,12 25,30 |
25,30 25,12 |
25,12 | 25,30 |
1.265 -0,28% |
-0,28% |
21.05.2025 |
25,36 25,37 |
25,37 25,36 |
25,36 | 25,37 |
1.269 -2,95% |
-2,95% |
20.05.2025 |
25,66 26,14 |
26,14 25,66 |
25,66 | 26,14 |
2.091 2,81% |
2,81% |
19.05.2025 |
25,64 25,43 |
25,64 25,42 |
25,42 | 25,43 |
9.867 -0,37% |
-0,37% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
31,70 31,45 |
32,88 31,04 |
31,04 | 31,45 | -0,79% |
Februar |
31,45 29,61 |
33,41 29,61 |
29,61 | 29,61 | -5,85% |
März |
29,61 25,52 |
29,30 25,52 |
25,52 | 25,52 | -13,81% |
April |
25,52 22,27 |
25,78 19,79 |
19,79 | 22,27 | -12,74% |
Mai |
22,27 21,96 |
26,14 21,96 |
21,96 | 21,96 | -1,39% |
Juni |
21,96 21,25 |
22,21 21,24 |
21,24 | 21,25 | -3,23% |
Juli |
- - |
- - |
- | - | - |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
31,70 21,25 |
33,41 19,79 |
19,79 | 21,25 | -32,97% |
2024 |
27,14 31,70 |
37,37 25,71 |
25,71 | 31,70 | 16,80% |
2023 |
25,29 27,14 |
30,40 23,99 |
23,99 | 27,14 | 7,32% |
2022 |
33,58 25,29 |
38,16 24,87 |
24,87 | 25,29 | -24,69% |
2021 |
19,60 33,58 |
33,66 19,58 |
19,58 | 33,58 | 71,33% |
2020 |
18,21 19,60 |
21,34 12,40 |
12,40 | 19,60 | 7,63% |
2019 |
17,89 18,21 |
21,04 14,58 |
14,58 | 18,21 | 1,79% |
2018 |
17,57 17,89 |
22,92 15,80 |
15,80 | 17,89 | 1,82% |
2017 |
14,19 17,57 |
19,07 13,39 |
13,39 | 17,57 | 23,82% |
2016 |
11,00 14,19 |
15,21 7,89 |
7,89 | 14,19 | 29,00% |
2015 |
15,12 11,00 |
16,08 9,94 |
9,94 | 11,00 | -27,25% |
2014 |
9,26 15,12 |
15,23 9,09 |
9,09 | 15,12 | 63,28% |
2013 |
4,82 9,26 |
9,40 4,82 |
4,82 | 9,26 | 92,12% |
2012 |
9,00 4,82 |
10,35 4,17 |
4,17 | 4,82 | -46,44% |
2011 |
14,48 9,00 |
16,31 7,33 |
7,33 | 9,00 | -37,85% |
2010 |
16,61 14,48 |
18,60 13,19 |
13,19 | 14,48 | -12,82% |
2009 |
11,62 16,61 |
16,69 9,37 |
9,37 | 16,61 | 42,94% |
2008 |
15,97 11,62 |
15,97 10,65 |
10,65 | 11,62 | -27,24% |
2007 |
14,17 15,97 |
16,78 13,29 |
13,29 | 15,97 | 12,70% |
2006 |
10,97 14,17 |
14,50 10,70 |
10,70 | 14,17 | 29,17% |
2005 |
7,04 10,97 |
11,60 6,61 |
6,61 | 10,97 | 55,82% |
2004 |
8,33 7,04 |
9,42 6,06 |
6,06 | 7,04 | -15,49% |
2003 |
7,76 8,33 |
9,40 6,22 |
6,22 | 8,33 | 7,35% |
2002 |
10,60 7,76 |
12,26 5,06 |
5,06 | 7,76 | -26,79% |
2001 |
15,57 10,60 |
18,39 5,90 |
5,90 | 10,60 | -31,92% |
2000 |
19,99 15,57 |
32,69 14,89 |
14,89 | 15,57 | -22,11% |
1999 |
10,26 19,99 |
20,43 10,13 |
10,13 | 19,99 | 94,83% |
1998 |
10,08 10,26 |
12,81 6,99 |
6,99 | 10,26 | 1,79% |
1997 |
7,36 10,08 |
12,17 7,09 |
7,09 | 10,08 | 36,96% |
1996 |
5,50 7,36 |
7,99 5,00 |
5,00 | 7,36 | 33,82% |
1995 |
3,58 5,50 |
6,15 3,44 |
3,44 | 5,50 | 53,63% |
1994 |
3,06 3,58 |
3,60 2,58 |
2,58 | 3,58 | 16,99% |
1993 |
2,51 3,06 |
3,23 2,38 |
2,38 | 3,06 | 21,91% |
1992 |
1,85 2,51 |
3,15 1,69 |
1,69 | 2,51 | 35,68% |
1991 |
1,07 1,85 |
2,29 1,06 |
1,06 | 1,85 | 72,90% |
1990 |
1,26 1,07 |
1,29 0,86 |
0,86 | 1,07 | -15,08% |