20,213€
-2,52%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 20,60 | 21,00 | 20,15 | 20,24 | -2,39% | 5.565,00 |
| 20.02.2025 | 20,81 | 20,97 | 20,62 | 20,74 | -0,84% | 2.854,00 |
| 19.02.2025 | 20,75 | 21,00 | 20,66 | 20,91 | 0,38% | 9.378,00 |
| 18.02.2025 | 20,78 | 20,99 | 20,40 | 20,83 | 0,34% | 8.701,00 |
| 17.02.2025 | 20,63 | 20,80 | 20,57 | 20,76 | 0,17% | 2.903,00 |
| 14.02.2025 | 20,34 | 20,75 | 20,19 | 20,73 | 2,07% | 7.001,00 |
| 13.02.2025 | 20,14 | 20,58 | 20,04 | 20,31 | 0,07% | 4.677,00 |
| 12.02.2025 | 20,35 | 20,54 | 20,16 | 20,29 | -0,47% | 3.111,00 |
| 11.02.2025 | 20,81 | 20,81 | 20,35 | 20,39 | -2,04% | 13.544,00 |
| 10.02.2025 | 20,56 | 20,83 | 20,46 | 20,81 | 0,53% | 3.572,00 |
| 07.02.2025 | 20,64 | 20,85 | 20,45 | 20,70 | 0,80% | 2.191,00 |
| 06.02.2025 | 20,72 | 20,89 | 20,46 | 20,54 | 0,22% | 3.152,00 |
| 05.02.2025 | 20,03 | 20,61 | 19,74 | 20,49 | 2,62% | 8.752,00 |
| 04.02.2025 | 20,10 | 20,10 | 19,74 | 19,97 | -0,06% | 18.541,00 |
| 03.02.2025 | 20,15 | 20,49 | 19,89 | 19,98 | -1,59% | 8.966,00 |
| 31.01.2025 | 20,20 | 20,76 | 20,11 | 20,30 | -0,25% | 9.935,00 |
| 30.01.2025 | 21,11 | 21,25 | 19,62 | 20,35 | -2,51% | 9.426,00 |
| 29.01.2025 | 20,67 | 21,28 | 20,60 | 20,88 | 1,53% | 11.193,00 |
| 28.01.2025 | 22,13 | 22,36 | 20,14 | 20,56 | -5,90% | 25.893,00 |
| 27.01.2025 | 23,23 | 23,23 | 21,35 | 21,85 | -5,41% | 25.682,00 |
| 24.01.2025 | 23,40 | 23,41 | 23,01 | 23,10 | -1,09% | 30.997,00 |
| 23.01.2025 | 23,50 | 23,53 | 23,15 | 23,36 | -0,55% | 6.304,00 |
| 22.01.2025 | 23,00 | 23,64 | 22,80 | 23,49 | 3,23% | 25.390,00 |
| 21.01.2025 | 22,69 | 22,80 | 22,26 | 22,75 | -2,32% | 42.085,00 |
| 20.01.2025 | 22,82 | 23,49 | 22,59 | 23,29 | 3,10% | 22.365,00 |
| 17.01.2025 | 22,65 | 23,14 | 22,47 | 22,59 | -0,62% | 26.291,00 |
| 16.01.2025 | 22,59 | 23,21 | 22,59 | 22,73 | 0,58% | 20.671,00 |
| 15.01.2025 | 22,05 | 22,62 | 21,81 | 22,60 | 2,33% | 7.345,00 |
| 14.01.2025 | 21,65 | 22,09 | 21,43 | 22,09 | 2,72% | 13.722,00 |
| 13.01.2025 | 22,00 | 22,00 | 20,79 | 21,50 | -0,16% | 18.565,00 |
| 10.01.2025 | 21,54 | 22,30 | 20,97 | 21,54 | -0,53% | 20.226,00 |
| 09.01.2025 | 21,47 | 22,00 | 21,25 | 21,65 | 1,83% | 27.472,00 |
| 08.01.2025 | 21,57 | 21,75 | 21,01 | 21,26 | -1,62% | 12.476,00 |
| 07.01.2025 | 22,15 | 22,15 | 21,60 | 21,61 | -1,62% | 3.917,00 |
| 06.01.2025 | 21,26 | 22,12 | 21,05 | 21,97 | 4,03% | 5.350,00 |
| 03.01.2025 | 20,91 | 21,17 | 20,81 | 21,12 | 1,13% | 3.721,00 |
| 02.01.2025 | 20,55 | 20,98 | 20,55 | 20,88 | 1,58% | 2.454,00 |
| 30.12.2024 | 20,81 | 20,87 | 20,56 | 20,56 | -0,48% | 3.456,00 |
| 27.12.2024 | 21,27 | 21,27 | 20,66 | 20,66 | -1,03% | 4.092,00 |
| 23.12.2024 | 20,93 | 21,00 | 20,65 | 20,87 | 1,34% | 5.722,00 |
| 20.12.2024 | 19,87 | 20,65 | 19,40 | 20,60 | 2,26% | 9.245,00 |
| 19.12.2024 | 19,96 | 20,30 | 19,89 | 20,14 | 0,73% | 15.524,00 |
| 18.12.2024 | 20,43 | 20,67 | 19,99 | 19,99 | -2,63% | 14.705,00 |
| 17.12.2024 | 20,66 | 20,87 | 20,38 | 20,54 | -0,85% | 10.437,00 |
| 16.12.2024 | 20,90 | 21,07 | 20,26 | 20,71 | -0,53% | 12.031,00 |
| 13.12.2024 | 20,90 | 21,22 | 20,71 | 20,82 | -0,67% | 13.575,00 |
| 12.12.2024 | 21,01 | 21,11 | 20,65 | 20,96 | 0,62% | 8.020,00 |
| 11.12.2024 | 20,74 | 21,23 | 20,23 | 20,83 | 0,68% | 19.332,00 |
| 10.12.2024 | 22,01 | 22,22 | 20,69 | 20,69 | -5,27% | 13.544,00 |
| 09.12.2024 | 22,63 | 22,80 | 21,84 | 21,84 | -3,58% | 21.913,00 |
| 06.12.2024 | 20,53 | 22,87 | 20,53 | 22,65 | 10,81% | 59.517,00 |
| 05.12.2024 | 21,26 | 21,44 | 20,44 | 20,44 | -1,23% | 19.669,00 |
| 04.12.2024 | 20,52 | 20,92 | 20,50 | 20,70 | 2,45% | 13.080,00 |
| 03.12.2024 | 20,37 | 20,37 | 20,00 | 20,20 | -0,81% | 1.367,00 |
| 02.12.2024 | 20,23 | 20,62 | 20,05 | 20,37 | 1,34% | 9.051,00 |
| 29.11.2024 | 20,06 | 20,22 | 19,75 | 20,10 | 0,98% | 32.939,00 |
| 28.11.2024 | 19,69 | 20,19 | 19,69 | 19,90 | 1,13% | 9.381,00 |
| 27.11.2024 | 20,13 | 20,18 | 19,58 | 19,68 | -6,36% | 15.921,00 |
| 26.11.2024 | 21,01 | 21,22 | 20,97 | 21,02 | -0,54% | 6.910,00 |
| 25.11.2024 | 21,40 | 21,50 | 21,11 | 21,13 | -0,61% | 7.542,00 |
| 22.11.2024 | 20,90 | 21,32 | 20,71 | 21,26 | 2,02% | 8.236,00 |
| 21.11.2024 | 20,04 | 20,95 | 19,87 | 20,84 | 3,76% | 7.357,00 |
| 20.11.2024 | 20,40 | 20,50 | 20,01 | 20,09 | -1,23% | 3.918,00 |
| 19.11.2024 | 20,13 | 20,37 | 19,74 | 20,34 | 0,25% | 6.141,00 |
| 18.11.2024 | 20,13 | 20,60 | 19,94 | 20,29 | 1,07% | 4.545,00 |
| 15.11.2024 | 20,29 | 20,41 | 19,91 | 20,07 | -1,28% | 5.877,00 |
| 14.11.2024 | 20,79 | 20,97 | 20,33 | 20,33 | -1,07% | 5.866,00 |
| 13.11.2024 | 20,21 | 20,92 | 20,21 | 20,55 | 0,00% | 9.394,00 |
| 12.11.2024 | 20,58 | 20,74 | 20,38 | 20,55 | -0,39% | 17.134,00 |
| 11.11.2024 | 20,51 | 21,03 | 20,51 | 20,63 | -0,22% | 15.113,00 |
| 08.11.2024 | 20,20 | 20,71 | 19,70 | 20,68 | 3,62% | 22.171,00 |
| 07.11.2024 | 20,00 | 20,13 | 19,64 | 19,95 | 0,61% | 42.250,00 |
| 06.11.2024 | 19,06 | 19,88 | 18,89 | 19,83 | 8,67% | 21.501,00 |
| 05.11.2024 | 18,60 | 18,60 | 18,18 | 18,25 | -1,04% | 3.933,00 |
| 04.11.2024 | 18,59 | 18,78 | 18,35 | 18,44 | -0,77% | 6.166,00 |
| 01.11.2024 | 18,01 | 18,60 | 17,85 | 18,59 | 3,43% | 3.567,00 |
| 31.10.2024 | 18,66 | 18,74 | 17,97 | 17,97 | -4,40% | 7.630,00 |
| 30.10.2024 | 18,28 | 19,29 | 18,21 | 18,80 | 2,61% | 14.882,00 |
| 29.10.2024 | 18,42 | 18,46 | 18,26 | 18,32 | 0,11% | 3.359,00 |
| 28.10.2024 | 18,18 | 18,37 | 18,00 | 18,30 | 0,68% | 6.727,00 |
| 25.10.2024 | 17,84 | 18,32 | 17,84 | 18,18 | 1,44% | 3.484,00 |
| 24.10.2024 | 17,98 | 18,11 | 17,77 | 17,92 | -0,06% | 5.214,00 |
| 23.10.2024 | 18,30 | 18,53 | 17,85 | 17,93 | -2,16% | 4.414,00 |
| 22.10.2024 | 18,43 | 18,43 | 18,10 | 18,32 | -0,63% | 3.351,00 |
| 21.10.2024 | 18,89 | 19,01 | 18,43 | 18,44 | -3,12% | 5.285,00 |
| 18.10.2024 | 19,30 | 19,30 | 18,77 | 19,03 | -1,43% | 1.697,00 |
| 17.10.2024 | 19,29 | 19,50 | 19,20 | 19,31 | 0,20% | 4.590,00 |
| 16.10.2024 | 19,10 | 19,27 | 18,91 | 19,27 | 1,04% | 4.048,00 |
| 15.10.2024 | 19,11 | 19,27 | 18,88 | 19,07 | 0,52% | 1.987,00 |
| 14.10.2024 | 19,00 | 19,09 | 18,81 | 18,98 | -0,22% | 4.232,00 |
| 11.10.2024 | 18,70 | 19,02 | 18,68 | 19,02 | 1,21% | 2.738,00 |
| 10.10.2024 | 19,14 | 19,20 | 18,70 | 18,79 | -1,39% | 4.413,00 |
| 09.10.2024 | 19,19 | 19,19 | 18,75 | 19,05 | -0,50% | 5.231,00 |
| 08.10.2024 | 19,08 | 19,17 | 18,88 | 19,15 | 0,68% | 5.556,00 |
| 07.10.2024 | 18,80 | 19,02 | 18,62 | 19,02 | 1,38% | 3.803,00 |
| 04.10.2024 | 18,40 | 18,89 | 18,30 | 18,76 | 1,47% | 7.273,00 |
| 03.10.2024 | 18,73 | 18,90 | 18,40 | 18,49 | 0,42% | 5.628,00 |
| 02.10.2024 | 17,82 | 18,73 | 17,79 | 18,41 | 2,22% | 11.823,00 |
| 01.10.2024 | 18,16 | 18,54 | 17,96 | 18,01 | -0,79% | 5.988,00 |
| 30.09.2024 | 18,11 | 18,16 | 17,65 | 18,16 | 0,25% | 4.053,00 |