18,097€
-1,48%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Company
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 18,36 | 18,51 | 18,04 | 18,04 | -1,79% | 8.702,00 |
| 14.08.2025 | 18,32 | 18,49 | 18,18 | 18,37 | 0,00% | 4.193,00 |
| 13.08.2025 | 18,15 | 18,55 | 18,14 | 18,37 | 0,68% | 6.085,00 |
| 12.08.2025 | 17,89 | 18,37 | 17,81 | 18,24 | 2,49% | 5.796,00 |
| 11.08.2025 | 17,88 | 18,15 | 17,75 | 17,80 | -0,28% | 17.529,00 |
| 08.08.2025 | 17,61 | 18,03 | 17,43 | 17,85 | 1,97% | 6.550,00 |
| 07.08.2025 | 17,42 | 17,59 | 17,25 | 17,51 | 1,78% | 1.163,00 |
| 06.08.2025 | 17,17 | 17,26 | 16,83 | 17,20 | -0,30% | 14.573,00 |
| 05.08.2025 | 17,25 | 17,57 | 17,01 | 17,25 | 0,31% | 7.187,00 |
| 04.08.2025 | 17,09 | 17,41 | 17,08 | 17,20 | 0,49% | 5.437,00 |
| 01.08.2025 | 17,95 | 18,12 | 17,02 | 17,11 | -5,82% | 12.091,00 |
| 31.07.2025 | 18,18 | 18,60 | 18,07 | 18,17 | -0,25% | 15.349,00 |
| 30.07.2025 | 17,93 | 18,34 | 17,93 | 18,22 | 1,02% | 5.244,00 |
| 29.07.2025 | 17,94 | 18,25 | 17,88 | 18,03 | 0,60% | 7.208,00 |
| 28.07.2025 | 17,82 | 18,14 | 17,78 | 17,93 | 1,81% | 19.648,00 |
| 25.07.2025 | 17,59 | 17,61 | 17,41 | 17,61 | 0,88% | 17.385,00 |
| 24.07.2025 | 17,71 | 17,82 | 17,44 | 17,45 | -1,22% | 6.558,00 |
| 23.07.2025 | 17,53 | 18,00 | 17,47 | 17,67 | 1,69% | 10.189,00 |
| 22.07.2025 | 17,59 | 17,76 | 17,38 | 17,38 | -2,38% | 2.027,00 |
| 21.07.2025 | 18,07 | 18,35 | 17,72 | 17,80 | -2,12% | 4.489,00 |
| 18.07.2025 | 17,98 | 18,19 | 17,82 | 18,19 | 1,38% | 6.471,00 |
| 17.07.2025 | 17,66 | 18,22 | 17,48 | 17,94 | 1,96% | 4.096,00 |
| 16.07.2025 | 17,36 | 17,64 | 17,15 | 17,59 | 0,23% | 8.160,00 |
| 15.07.2025 | 17,81 | 17,95 | 17,55 | 17,55 | -0,58% | 4.127,00 |
| 14.07.2025 | 17,59 | 17,87 | 17,52 | 17,66 | -0,91% | 5.553,00 |
| 11.07.2025 | 18,28 | 18,28 | 17,72 | 17,82 | -2,03% | 8.454,00 |
| 10.07.2025 | 17,78 | 18,55 | 17,60 | 18,19 | 2,29% | 6.453,00 |
| 09.07.2025 | 17,85 | 17,94 | 17,61 | 17,78 | -0,02% | 4.322,00 |
| 08.07.2025 | 17,70 | 17,87 | 17,64 | 17,78 | 0,32% | 5.975,00 |
| 07.07.2025 | 17,95 | 18,16 | 17,73 | 17,73 | -1,19% | 9.621,00 |
| 04.07.2025 | 18,10 | 18,10 | 17,90 | 17,94 | -1,41% | 3.372,00 |
| 03.07.2025 | 18,24 | 18,24 | 17,98 | 18,20 | 1,30% | 3.201,00 |
| 02.07.2025 | 17,32 | 18,17 | 17,31 | 17,96 | 3,10% | 6.139,00 |
| 01.07.2025 | 17,39 | 17,62 | 16,94 | 17,42 | 0,40% | 12.499,00 |
| 30.06.2025 | 15,85 | 18,23 | 15,85 | 17,35 | 10,82% | 40.781,00 |
| 27.06.2025 | 15,68 | 15,85 | 15,52 | 15,66 | -0,36% | 4.980,00 |
| 26.06.2025 | 15,77 | 15,94 | 15,69 | 15,72 | -1,34% | 4.187,00 |
| 25.06.2025 | 15,72 | 15,93 | 15,58 | 15,93 | 1,23% | 11.021,00 |
| 24.06.2025 | 15,67 | 15,74 | 15,42 | 15,74 | 2,49% | 4.349,00 |
| 23.06.2025 | 15,50 | 15,74 | 15,32 | 15,35 | -0,76% | 4.328,00 |
| 20.06.2025 | 15,33 | 15,74 | 15,33 | 15,47 | 1,38% | 2.325,00 |
| 19.06.2025 | 15,42 | 15,53 | 15,26 | 15,26 | -1,36% | 3.462,00 |
| 18.06.2025 | 15,57 | 15,81 | 15,45 | 15,47 | -0,39% | 4.096,00 |
| 17.06.2025 | 15,78 | 15,78 | 15,53 | 15,53 | -1,22% | 6.400,00 |
| 16.06.2025 | 15,26 | 15,72 | 15,26 | 15,72 | 2,74% | 7.095,00 |
| 13.06.2025 | 15,74 | 15,74 | 15,30 | 15,30 | -1,73% | 13.572,00 |
| 12.06.2025 | 15,69 | 15,87 | 15,51 | 15,57 | -1,43% | 4.979,00 |
| 11.06.2025 | 16,13 | 16,13 | 15,80 | 15,80 | -1,47% | 6.685,00 |
| 10.06.2025 | 16,10 | 16,32 | 15,95 | 16,04 | -0,74% | 18.147,00 |
| 09.06.2025 | 15,90 | 16,25 | 15,80 | 16,16 | 1,84% | 8.657,00 |
| 06.06.2025 | 15,48 | 15,98 | 15,48 | 15,86 | 2,35% | 6.400,00 |
| 05.06.2025 | 15,72 | 15,75 | 15,30 | 15,50 | -1,45% | 3.375,00 |
| 04.06.2025 | 16,28 | 16,88 | 15,54 | 15,73 | 1,31% | 29.385,00 |
| 03.06.2025 | 15,10 | 15,56 | 14,90 | 15,52 | 2,23% | 23.267,00 |
| 02.06.2025 | 15,20 | 15,23 | 14,94 | 15,19 | -0,01% | 6.812,00 |
| 30.05.2025 | 15,61 | 15,61 | 15,05 | 15,19 | -2,40% | 9.788,00 |
| 29.05.2025 | 15,92 | 16,11 | 15,47 | 15,56 | -0,65% | 19.765,00 |
| 28.05.2025 | 15,76 | 15,90 | 15,64 | 15,66 | -0,63% | 20.854,00 |
| 27.05.2025 | 15,64 | 15,84 | 15,56 | 15,76 | 0,56% | 3.396,00 |
| 26.05.2025 | 15,49 | 15,68 | 15,32 | 15,68 | 2,46% | 2.815,00 |
| 23.05.2025 | 15,59 | 15,59 | 15,10 | 15,30 | -2,12% | 4.242,00 |
| 22.05.2025 | 15,57 | 15,63 | 15,36 | 15,63 | -1,05% | 4.546,00 |
| 21.05.2025 | 15,68 | 15,86 | 15,44 | 15,80 | 1,23% | 3.738,00 |
| 20.05.2025 | 15,51 | 16,15 | 15,40 | 15,61 | 0,49% | 6.443,00 |
| 19.05.2025 | 15,60 | 15,71 | 15,38 | 15,53 | -2,68% | 5.661,00 |
| 16.05.2025 | 15,80 | 15,96 | 15,70 | 15,96 | 1,27% | 2.221,00 |
| 15.05.2025 | 15,87 | 15,92 | 15,61 | 15,76 | -0,99% | 12.329,00 |
| 14.05.2025 | 15,96 | 16,15 | 15,84 | 15,92 | -0,98% | 5.309,00 |
| 13.05.2025 | 16,03 | 16,10 | 15,85 | 16,07 | 0,69% | 10.393,00 |
| 12.05.2025 | 15,29 | 16,15 | 15,29 | 15,96 | 6,81% | 18.752,00 |
| 09.05.2025 | 15,00 | 15,14 | 14,95 | 14,95 | -1,24% | 2.731,00 |
| 08.05.2025 | 14,80 | 15,24 | 14,69 | 15,13 | 4,31% | 6.141,00 |
| 07.05.2025 | 14,67 | 14,69 | 14,39 | 14,51 | 0,26% | 7.215,00 |
| 06.05.2025 | 14,72 | 14,72 | 14,35 | 14,47 | -2,90% | 8.924,00 |
| 05.05.2025 | 14,84 | 14,96 | 14,61 | 14,90 | -0,15% | 6.841,00 |
| 02.05.2025 | 14,52 | 14,99 | 14,43 | 14,92 | 5,00% | 21.833,00 |
| 30.04.2025 | 14,00 | 14,27 | 13,76 | 14,21 | -0,78% | 26.975,00 |
| 29.04.2025 | 14,50 | 14,64 | 14,22 | 14,33 | -0,86% | 21.435,00 |
| 28.04.2025 | 14,33 | 14,49 | 14,04 | 14,45 | 0,68% | 17.187,00 |
| 25.04.2025 | 14,42 | 14,47 | 14,11 | 14,35 | 0,65% | 21.785,00 |
| 24.04.2025 | 13,55 | 14,26 | 13,26 | 14,26 | 5,12% | 13.482,00 |
| 23.04.2025 | 13,70 | 14,20 | 13,46 | 13,57 | 2,28% | 19.398,00 |
| 22.04.2025 | 12,87 | 13,30 | 12,75 | 13,26 | -0,75% | 9.554,00 |
| 17.04.2025 | 13,28 | 13,39 | 13,00 | 13,36 | 2,53% | 13.387,00 |
| 16.04.2025 | 12,98 | 13,28 | 12,81 | 13,03 | -2,34% | 21.085,00 |
| 15.04.2025 | 12,58 | 13,71 | 12,48 | 13,35 | 5,92% | 50.647,00 |
| 14.04.2025 | 12,77 | 13,75 | 12,60 | 12,60 | 1,17% | 35.481,00 |
| 11.04.2025 | 12,28 | 12,52 | 11,91 | 12,45 | 1,76% | 8.392,00 |
| 10.04.2025 | 13,08 | 13,22 | 11,88 | 12,24 | -7,36% | 16.237,00 |
| 09.04.2025 | 11,17 | 13,26 | 11,00 | 13,21 | 16,29% | 30.303,00 |
| 08.04.2025 | 12,34 | 12,77 | 11,20 | 11,36 | -6,27% | 36.150,00 |
| 07.04.2025 | 11,45 | 12,91 | 10,49 | 12,12 | 3,48% | 52.577,00 |
| 04.04.2025 | 12,48 | 12,59 | 10,95 | 11,71 | -5,75% | 71.263,00 |
| 03.04.2025 | 14,30 | 14,34 | 12,43 | 12,43 | -16,72% | 32.791,00 |
| 02.04.2025 | 14,46 | 14,95 | 14,20 | 14,92 | 3,21% | 8.396,00 |
| 01.04.2025 | 14,28 | 14,52 | 14,18 | 14,46 | 1,23% | 35.987,00 |
| 31.03.2025 | 14,50 | 14,50 | 14,12 | 14,28 | -1,88% | 30.899,00 |
| 28.03.2025 | 14,74 | 14,74 | 14,34 | 14,55 | -1,65% | 5.950,00 |
| 27.03.2025 | 14,94 | 15,06 | 14,65 | 14,80 | -1,50% | 6.530,00 |
| 26.03.2025 | 15,36 | 15,45 | 14,90 | 15,02 | -2,28% | 9.471,00 |