25,440€
0,64%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 24,66 | 25,78 | 24,59 | 25,74 | 4,86% | 2.265,00 |
| 04.05.2026 | 24,39 | 24,98 | 24,24 | 24,55 | -0,04% | 1.426,00 |
| 30.04.2026 | 24,31 | 24,58 | 23,93 | 24,56 | 1,85% | 359,00 |
| 29.04.2026 | 23,96 | 24,38 | 23,62 | 24,11 | 1,06% | 4.934,00 |
| 28.04.2026 | 24,42 | 24,63 | 23,35 | 23,86 | -2,28% | 7.669,00 |
| 27.04.2026 | 24,06 | 24,57 | 23,67 | 24,42 | 1,58% | 780,00 |
| 24.04.2026 | 23,94 | 24,36 | 23,50 | 24,04 | 0,67% | 2.847,00 |
| 23.04.2026 | 24,19 | 24,41 | 23,44 | 23,88 | -1,87% | 26.895,00 |
| 22.04.2026 | 24,68 | 24,92 | 24,28 | 24,33 | -1,13% | 4.639,00 |
| 21.04.2026 | 23,74 | 25,17 | 23,58 | 24,61 | 4,18% | 2.997,00 |
| 20.04.2026 | 22,26 | 23,70 | 22,19 | 23,62 | 5,05% | 9.727,00 |
| 17.04.2026 | 21,99 | 22,53 | 21,89 | 22,49 | 2,34% | 1.408,00 |
| 16.04.2026 | 20,93 | 21,99 | 20,82 | 21,97 | 5,36% | 800,00 |
| 15.04.2026 | 20,75 | 20,95 | 20,59 | 20,85 | 0,51% | 5.476,00 |
| 14.04.2026 | 21,14 | 21,32 | 20,36 | 20,75 | -1,61% | 1.006,00 |
| 13.04.2026 | 21,09 | 21,56 | 20,42 | 21,09 | -0,76% | 5.364,00 |
| 10.04.2026 | 21,28 | 21,55 | 20,72 | 21,25 | 0,26% | 1.918,00 |
| 09.04.2026 | 21,42 | 21,49 | 20,92 | 21,20 | -0,98% | 4.202,00 |
| 08.04.2026 | 21,93 | 22,03 | 21,10 | 21,41 | 0,54% | 3.805,00 |
| 07.04.2026 | 21,17 | 21,35 | 20,92 | 21,29 | -0,19% | 310,00 |
| 02.04.2026 | 20,30 | 21,44 | 20,24 | 21,33 | 3,10% | 3.400,00 |
| 01.04.2026 | 20,70 | 21,04 | 20,52 | 20,69 | 0,40% | 2.096,00 |
| 31.03.2026 | 19,98 | 20,66 | 19,65 | 20,61 | 4,64% | 7.353,00 |
| 30.03.2026 | 20,80 | 21,16 | 19,47 | 19,69 | -5,13% | 3.501,00 |
| 27.03.2026 | 21,95 | 21,98 | 20,71 | 20,76 | -4,78% | 2.390,00 |
| 26.03.2026 | 22,19 | 22,49 | 21,62 | 21,80 | -2,51% | 4.539,00 |
| 25.03.2026 | 20,80 | 22,81 | 20,63 | 22,36 | 7,80% | 10.347,00 |
| 24.03.2026 | 19,10 | 20,86 | 19,00 | 20,74 | 7,94% | 2.811,00 |
| 23.03.2026 | 18,68 | 19,37 | 18,43 | 19,22 | 1,73% | 3.127,00 |
| 20.03.2026 | 19,08 | 19,92 | 18,58 | 18,89 | -1,32% | 5.520,00 |
| 19.03.2026 | 18,78 | 19,14 | 18,43 | 19,14 | 2,19% | 534,00 |
| 18.03.2026 | 18,97 | 19,10 | 18,68 | 18,73 | -0,34% | 1.478,00 |
| 17.03.2026 | 18,94 | 19,31 | 18,75 | 18,80 | -0,95% | 4.771,00 |
| 16.03.2026 | 19,05 | 19,24 | 18,84 | 18,98 | 0,63% | 5.083,00 |
| 13.03.2026 | 18,73 | 19,10 | 18,65 | 18,86 | 0,52% | 1.920,00 |
| 12.03.2026 | 18,36 | 18,87 | 18,35 | 18,76 | 1,49% | 1.955,00 |
| 11.03.2026 | 18,20 | 18,91 | 18,13 | 18,49 | 1,57% | 7.870,00 |
| 10.03.2026 | 19,02 | 19,32 | 18,11 | 18,20 | -4,48% | 5.951,00 |
| 09.03.2026 | 17,93 | 19,87 | 17,85 | 19,06 | 4,85% | 8.824,00 |
| 06.03.2026 | 18,51 | 18,59 | 18,01 | 18,17 | -1,47% | 4.377,00 |
| 05.03.2026 | 18,51 | 18,87 | 18,30 | 18,44 | -0,53% | 300,00 |
| 04.03.2026 | 18,49 | 18,89 | 18,45 | 18,54 | -0,22% | 147,00 |
| 03.03.2026 | 18,73 | 18,85 | 18,06 | 18,58 | -1,72% | 3.493,00 |
| 02.03.2026 | 17,97 | 18,95 | 17,60 | 18,91 | 4,30% | 2.738,00 |
| 27.02.2026 | 17,92 | 18,44 | 17,70 | 18,13 | 2,11% | 9.369,00 |
| 26.02.2026 | 17,43 | 17,88 | 17,34 | 17,75 | 1,17% | 2.206,00 |
| 25.02.2026 | 17,16 | 17,58 | 17,12 | 17,55 | 2,12% | 21.521,00 |
| 24.02.2026 | 17,03 | 17,31 | 16,85 | 17,18 | 1,17% | 750,00 |
| 23.02.2026 | 17,89 | 18,07 | 16,93 | 16,99 | -6,29% | 1.324,00 |
| 20.02.2026 | 18,22 | 18,62 | 18,06 | 18,13 | -0,10% | 1.776,00 |
| 19.02.2026 | 18,30 | 18,57 | 17,95 | 18,15 | -0,67% | 1.451,00 |
| 18.02.2026 | 18,61 | 18,74 | 18,21 | 18,27 | -1,43% | 982,00 |
| 17.02.2026 | 19,05 | 19,16 | 18,50 | 18,53 | -3,29% | 8.341,00 |
| 16.02.2026 | 19,19 | 19,27 | 19,11 | 19,16 | 0,32% | 66,00 |
| 13.02.2026 | 18,70 | 19,38 | 18,57 | 19,10 | 1,89% | 1.088,00 |
| 12.02.2026 | 20,09 | 20,14 | 18,42 | 18,75 | -5,86% | 1.415,00 |
| 11.02.2026 | 20,15 | 20,53 | 19,60 | 19,91 | -1,43% | 507,00 |
| 10.02.2026 | 20,08 | 20,38 | 19,91 | 20,20 | 0,62% | 715,00 |
| 09.02.2026 | 19,97 | 20,21 | 19,57 | 20,08 | 0,51% | 10.036,00 |
| 06.02.2026 | 19,21 | 20,13 | 19,14 | 19,98 | 4,19% | 2.657,00 |
| 05.02.2026 | 19,58 | 19,78 | 18,79 | 19,17 | -2,99% | 1.765,00 |
| 04.02.2026 | 18,47 | 19,77 | 18,39 | 19,76 | 7,26% | 7.052,00 |
| 03.02.2026 | 18,72 | 19,07 | 18,35 | 18,43 | -1,34% | 4.460,00 |
| 02.02.2026 | 17,75 | 18,74 | 17,59 | 18,68 | 2,88% | 33.773,00 |
| 30.01.2026 | 18,28 | 18,36 | 17,85 | 18,15 | -1,17% | 367,00 |
| 29.01.2026 | 18,18 | 18,42 | 17,91 | 18,37 | 0,92% | 1.914,00 |
| 28.01.2026 | 18,11 | 18,40 | 17,99 | 18,20 | 1,35% | 913,00 |
| 27.01.2026 | 18,04 | 18,28 | 17,90 | 17,96 | -0,17% | 1.368,00 |
| 26.01.2026 | 17,73 | 18,02 | 17,61 | 17,99 | 1,26% | 2.317,00 |
| 23.01.2026 | 18,24 | 18,31 | 17,75 | 17,76 | -2,09% | 2.536,00 |
| 22.01.2026 | 18,09 | 18,69 | 18,05 | 18,14 | 0,74% | 550,00 |
| 21.01.2026 | 17,50 | 18,05 | 17,22 | 18,01 | 3,46% | 4.638,00 |
| 20.01.2026 | 18,07 | 18,07 | 17,12 | 17,41 | -3,97% | 2.965,00 |
| 19.01.2026 | 18,22 | 18,26 | 18,01 | 18,13 | -1,99% | 2.707,00 |
| 16.01.2026 | 18,98 | 19,07 | 18,45 | 18,49 | -2,24% | 1.847,00 |
| 15.01.2026 | 19,04 | 19,39 | 18,91 | 18,92 | -0,15% | 1.110,00 |
| 14.01.2026 | 19,11 | 19,38 | 18,80 | 18,95 | -1,07% | 2.104,00 |
| 13.01.2026 | 18,90 | 19,46 | 18,84 | 19,15 | 1,17% | 3.769,00 |
| 12.01.2026 | 18,88 | 19,18 | 18,66 | 18,93 | -0,57% | 2.526,00 |
| 09.01.2026 | 18,91 | 19,24 | 18,71 | 19,04 | 0,58% | 2.020,00 |
| 08.01.2026 | 19,12 | 19,24 | 18,69 | 18,93 | -1,60% | 2.162,00 |
| 07.01.2026 | 20,32 | 20,39 | 19,21 | 19,24 | -5,55% | 4.937,00 |
| 06.01.2026 | 20,63 | 20,82 | 20,35 | 20,37 | -0,96% | 3.047,00 |
| 05.01.2026 | 20,74 | 20,88 | 20,31 | 20,56 | -0,32% | 1.728,00 |
| 02.01.2026 | 20,60 | 20,76 | 20,32 | 20,63 | 0,00% | 1.615,00 |
| 30.12.2025 | 20,66 | 20,72 | 20,54 | 20,63 | -0,30% | 320,00 |
| 29.12.2025 | 20,78 | 20,82 | 20,56 | 20,69 | -1,08% | 2.374,00 |
| 23.12.2025 | 20,91 | 21,04 | 20,75 | 20,92 | -0,43% | 80,00 |
| 22.12.2025 | 20,91 | 21,07 | 20,73 | 21,01 | 0,43% | 1.077,00 |
| 19.12.2025 | 20,30 | 20,97 | 20,26 | 20,92 | 2,58% | 9.381,00 |
| 18.12.2025 | 20,48 | 20,79 | 19,92 | 20,39 | -0,61% | 3.332,00 |
| 17.12.2025 | 20,78 | 21,03 | 20,30 | 20,51 | -0,73% | 1.707,00 |
| 16.12.2025 | 20,20 | 20,77 | 20,17 | 20,66 | 1,17% | 5.187,00 |
| 15.12.2025 | 20,42 | 20,60 | 20,17 | 20,43 | 0,40% | 3.920,00 |
| 12.12.2025 | 20,91 | 20,98 | 20,18 | 20,34 | -3,03% | 1.631,00 |
| 11.12.2025 | 21,30 | 21,47 | 20,46 | 20,98 | -2,92% | 1.287,00 |
| 10.12.2025 | 21,25 | 21,73 | 21,11 | 21,61 | 1,56% | 1.692,00 |
| 09.12.2025 | 20,43 | 21,34 | 20,36 | 21,28 | 3,67% | 2.280,00 |
| 08.12.2025 | 20,06 | 20,94 | 19,85 | 20,53 | 2,48% | 5.724,00 |
| 05.12.2025 | 17,99 | 20,23 | 17,58 | 20,03 | 10,19% | 10.938,00 |