21,785€
0,28%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 22,19 | 22,39 | 21,70 | 21,73 | -2,36% | 21.860,00 |
| 25.03.2026 | 20,73 | 22,71 | 20,54 | 22,25 | 8,78% | 65.003,00 |
| 24.03.2026 | 19,06 | 20,49 | 19,06 | 20,46 | 7,16% | 10.736,00 |
| 23.03.2026 | 18,70 | 19,39 | 18,27 | 19,09 | 2,33% | 7.185,00 |
| 20.03.2026 | 19,17 | 19,70 | 18,65 | 18,65 | -1,50% | 7.764,00 |
| 19.03.2026 | 18,64 | 19,00 | 18,35 | 18,94 | -0,02% | 10.544,00 |
| 18.03.2026 | 18,92 | 19,09 | 18,66 | 18,94 | 0,45% | 1.076,00 |
| 17.03.2026 | 18,90 | 19,22 | 18,86 | 18,86 | -0,75% | 2.574,00 |
| 16.03.2026 | 19,03 | 19,20 | 18,74 | 19,00 | 0,96% | 1.579,00 |
| 13.03.2026 | 18,85 | 19,00 | 18,75 | 18,82 | 1,13% | 1.230,00 |
| 12.03.2026 | 18,49 | 18,81 | 18,49 | 18,61 | 1,13% | 3.353,00 |
| 11.03.2026 | 18,17 | 18,75 | 18,12 | 18,40 | 1,62% | 1.992,00 |
| 10.03.2026 | 18,90 | 19,32 | 18,11 | 18,11 | -6,66% | 6.245,00 |
| 09.03.2026 | 17,98 | 19,40 | 17,78 | 19,40 | 6,83% | 11.636,00 |
| 06.03.2026 | 18,44 | 18,74 | 18,15 | 18,16 | -1,57% | 3.895,00 |
| 05.03.2026 | 18,59 | 18,82 | 18,45 | 18,45 | -0,32% | 1.246,00 |
| 04.03.2026 | 18,50 | 18,78 | 18,45 | 18,51 | -1,01% | 1.418,00 |
| 03.03.2026 | 18,71 | 18,73 | 18,13 | 18,70 | -1,07% | 8.922,00 |
| 02.03.2026 | 18,00 | 18,90 | 17,70 | 18,90 | 3,55% | 9.610,00 |
| 27.02.2026 | 18,08 | 18,31 | 17,82 | 18,25 | 3,25% | 2.294,00 |
| 26.02.2026 | 17,51 | 17,68 | 17,44 | 17,68 | 1,13% | 2.042,00 |
| 25.02.2026 | 17,16 | 17,48 | 17,10 | 17,48 | 1,63% | 474,00 |
| 24.02.2026 | 16,92 | 17,20 | 16,91 | 17,20 | 1,55% | 2.800,00 |
| 23.02.2026 | 18,05 | 18,15 | 16,94 | 16,94 | -6,81% | 5.921,00 |
| 20.02.2026 | 18,30 | 18,51 | 18,01 | 18,18 | 0,96% | 5.682,00 |
| 19.02.2026 | 18,20 | 18,36 | 17,94 | 18,00 | -2,38% | 6.580,00 |
| 18.02.2026 | 18,60 | 18,74 | 18,44 | 18,44 | -0,81% | 3.354,00 |
| 17.02.2026 | 19,01 | 19,10 | 18,55 | 18,59 | -2,48% | 6.408,00 |
| 16.02.2026 | 19,05 | 19,30 | 19,05 | 19,06 | -0,06% | 956,00 |
| 13.02.2026 | 18,82 | 19,39 | 18,59 | 19,08 | 2,02% | 5.512,00 |
| 12.02.2026 | 20,09 | 20,09 | 18,55 | 18,70 | -6,03% | 14.088,00 |
| 11.02.2026 | 20,06 | 20,35 | 19,63 | 19,90 | -1,35% | 7.806,00 |
| 10.02.2026 | 20,00 | 20,30 | 19,83 | 20,17 | 0,07% | 24.639,00 |
| 09.02.2026 | 19,77 | 20,16 | 19,59 | 20,16 | 0,88% | 5.673,00 |
| 06.02.2026 | 19,04 | 19,98 | 19,04 | 19,98 | 3,92% | 7.345,00 |
| 05.02.2026 | 19,49 | 19,77 | 18,96 | 19,23 | -2,21% | 6.900,00 |
| 04.02.2026 | 18,56 | 19,67 | 18,37 | 19,66 | 6,14% | 4.200,00 |
| 03.02.2026 | 18,65 | 18,96 | 18,39 | 18,52 | -0,33% | 7.380,00 |
| 02.02.2026 | 17,81 | 18,67 | 17,50 | 18,58 | 2,03% | 10.583,00 |
| 30.01.2026 | 18,18 | 18,34 | 18,02 | 18,21 | -0,13% | 9.926,00 |
| 29.01.2026 | 18,05 | 18,28 | 17,99 | 18,24 | -0,18% | 3.627,00 |
| 28.01.2026 | 17,89 | 18,32 | 17,89 | 18,27 | 1,14% | 9.785,00 |
| 27.01.2026 | 18,07 | 18,10 | 17,92 | 18,06 | 0,95% | 5.092,00 |
| 26.01.2026 | 17,78 | 17,96 | 17,55 | 17,89 | -0,78% | 2.600,00 |
| 23.01.2026 | 18,28 | 18,34 | 18,03 | 18,03 | -1,08% | 2.700,00 |
| 22.01.2026 | 17,96 | 18,49 | 17,96 | 18,23 | 2,29% | 2.915,00 |
| 21.01.2026 | 17,34 | 17,86 | 17,26 | 17,82 | 3,17% | 1.861,00 |
| 20.01.2026 | 17,94 | 18,01 | 17,24 | 17,27 | -4,07% | 9.526,00 |
| 19.01.2026 | 18,23 | 18,40 | 18,00 | 18,01 | -2,93% | 5.227,00 |
| 16.01.2026 | 19,09 | 19,09 | 18,55 | 18,55 | -3,41% | 8.662,00 |
| 15.01.2026 | 19,07 | 19,29 | 18,99 | 19,20 | 1,71% | 3.881,00 |
| 14.01.2026 | 19,01 | 19,35 | 18,85 | 18,88 | -1,41% | 7.934,00 |
| 13.01.2026 | 18,84 | 19,36 | 18,78 | 19,15 | 0,72% | 6.566,00 |
| 12.01.2026 | 18,90 | 19,09 | 18,56 | 19,02 | -0,68% | 3.469,00 |
| 09.01.2026 | 19,00 | 19,21 | 18,88 | 19,15 | 0,86% | 3.960,00 |
| 08.01.2026 | 19,08 | 19,36 | 18,86 | 18,98 | -1,89% | 3.337,00 |
| 07.01.2026 | 20,46 | 20,51 | 19,28 | 19,35 | -5,34% | 2.564,00 |
| 06.01.2026 | 20,45 | 20,71 | 20,44 | 20,44 | 0,05% | 3.019,00 |
| 05.01.2026 | 20,64 | 20,80 | 20,38 | 20,43 | -0,41% | 7.496,00 |
| 02.01.2026 | 20,56 | 20,70 | 20,40 | 20,52 | -0,27% | 6.899,00 |
| 30.12.2025 | 20,55 | 20,75 | 20,55 | 20,57 | -0,56% | 1.546,00 |
| 29.12.2025 | 20,72 | 20,80 | 20,52 | 20,69 | -1,31% | 4.446,00 |
| 23.12.2025 | 20,96 | 21,08 | 20,77 | 20,96 | 0,19% | 763,00 |
| 22.12.2025 | 21,00 | 21,02 | 20,76 | 20,92 | 0,43% | 5.641,00 |
| 19.12.2025 | 20,34 | 20,92 | 20,19 | 20,83 | 2,61% | 7.126,00 |
| 18.12.2025 | 20,35 | 20,56 | 20,00 | 20,30 | -0,47% | 1.388,00 |
| 17.12.2025 | 20,65 | 21,00 | 20,40 | 20,40 | -1,38% | 2.949,00 |
| 16.12.2025 | 20,30 | 20,70 | 20,11 | 20,68 | 1,47% | 8.663,00 |
| 15.12.2025 | 20,50 | 20,69 | 20,21 | 20,38 | -0,66% | 7.808,00 |
| 12.12.2025 | 21,00 | 21,00 | 20,32 | 20,52 | -1,44% | 4.664,00 |
| 11.12.2025 | 21,30 | 21,42 | 20,49 | 20,82 | -3,39% | 4.962,00 |
| 10.12.2025 | 21,17 | 21,67 | 21,12 | 21,55 | 1,27% | 8.580,00 |
| 09.12.2025 | 20,39 | 21,28 | 20,39 | 21,28 | 3,68% | 14.492,00 |
| 08.12.2025 | 20,00 | 20,89 | 19,81 | 20,52 | 2,09% | 6.402,00 |
| 05.12.2025 | 18,12 | 20,10 | 17,67 | 20,10 | 1,52% | 46.053,00 |
| 04.12.2025 | 19,30 | 19,80 | 19,01 | 19,80 | 3,65% | 15.623,00 |
| 03.12.2025 | 18,98 | 19,10 | 18,80 | 19,10 | 0,91% | 1.498,00 |
| 02.12.2025 | 19,00 | 19,14 | 18,81 | 18,93 | 0,13% | 1.015,00 |
| 01.12.2025 | 18,82 | 18,91 | 18,50 | 18,91 | 0,56% | 3.005,00 |
| 28.11.2025 | 18,51 | 18,85 | 18,51 | 18,80 | 0,78% | 657,00 |
| 27.11.2025 | 18,62 | 18,66 | 18,55 | 18,65 | 0,51% | 774,00 |
| 26.11.2025 | 18,63 | 19,18 | 18,25 | 18,56 | 0,34% | 10.770,00 |
| 25.11.2025 | 18,20 | 18,50 | 18,16 | 18,50 | 0,80% | 6.149,00 |
| 24.11.2025 | 18,00 | 18,45 | 17,86 | 18,35 | 2,22% | 4.661,00 |
| 21.11.2025 | 17,60 | 17,96 | 17,12 | 17,95 | 3,54% | 19.562,00 |
| 20.11.2025 | 18,38 | 18,38 | 17,34 | 17,34 | -3,81% | 10.340,00 |
| 19.11.2025 | 18,05 | 18,25 | 17,95 | 18,03 | -0,66% | 3.035,00 |
| 18.11.2025 | 18,27 | 18,37 | 17,84 | 18,15 | -0,80% | 8.673,00 |
| 17.11.2025 | 19,56 | 19,60 | 17,93 | 18,29 | -6,81% | 10.371,00 |
| 14.11.2025 | 19,80 | 20,06 | 19,19 | 19,63 | 0,37% | 6.995,00 |
| 13.11.2025 | 20,38 | 20,38 | 19,43 | 19,56 | -3,52% | 2.024,00 |
| 12.11.2025 | 19,74 | 20,37 | 19,74 | 20,27 | 2,06% | 7.709,00 |
| 11.11.2025 | 20,57 | 20,74 | 19,67 | 19,86 | -4,36% | 4.772,00 |
| 10.11.2025 | 20,42 | 20,99 | 20,42 | 20,77 | 3,57% | 3.948,00 |
| 07.11.2025 | 20,22 | 20,42 | 19,81 | 20,05 | -1,67% | 14.174,00 |
| 06.11.2025 | 20,50 | 20,72 | 20,10 | 20,39 | -2,11% | 5.153,00 |
| 05.11.2025 | 20,49 | 20,84 | 20,10 | 20,83 | 1,73% | 11.483,00 |
| 04.11.2025 | 21,03 | 21,21 | 20,48 | 20,48 | -4,05% | 7.443,00 |
| 03.11.2025 | 21,02 | 21,49 | 21,02 | 21,34 | 0,33% | 5.442,00 |
| 31.10.2025 | 21,38 | 21,54 | 21,04 | 21,27 | 0,73% | 10.378,00 |