14,625€
1,17%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 14,51 | 14,63 | 14,17 | 14,63 | 1,18% | - |
| 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 |
| 25.03.2025 | 15,29 | 15,37 | 15,18 | 15,37 | 0,38% | 21.273,00 |
| 24.03.2025 | 14,90 | 15,32 | 14,90 | 15,32 | 3,26% | 9.809,00 |
| 21.03.2025 | 14,93 | 14,93 | 14,61 | 14,83 | -1,51% | 8.659,00 |
| 20.03.2025 | 15,17 | 15,25 | 15,00 | 15,06 | 0,27% | 8.367,00 |
| 19.03.2025 | 14,71 | 15,12 | 14,58 | 15,02 | 3,30% | 16.655,00 |
| 18.03.2025 | 14,65 | 14,66 | 14,38 | 14,54 | -0,12% | 17.022,00 |
| 17.03.2025 | 14,31 | 14,60 | 14,26 | 14,56 | 1,73% | 17.622,00 |
| 14.03.2025 | 13,77 | 14,40 | 13,67 | 14,31 | 5,36% | 18.812,00 |
| 13.03.2025 | 13,80 | 14,12 | 13,58 | 13,58 | -2,15% | 24.701,00 |
| 12.03.2025 | 13,93 | 14,38 | 13,75 | 13,88 | -1,22% | 28.158,00 |
| 11.03.2025 | 13,87 | 14,18 | 13,67 | 14,05 | 0,69% | 28.190,00 |
| 10.03.2025 | 14,65 | 14,75 | 13,74 | 13,96 | -4,44% | 45.260,00 |
| 07.03.2025 | 13,41 | 14,61 | 13,00 | 14,60 | -12,12% | 238.610,00 |
| 06.03.2025 | 17,39 | 17,56 | 16,56 | 16,62 | -5,04% | 19.350,00 |
| 05.03.2025 | 18,12 | 18,12 | 17,27 | 17,50 | -2,18% | 17.100,00 |
| 04.03.2025 | 18,14 | 18,32 | 17,43 | 17,89 | -1,60% | 22.916,00 |
| 03.03.2025 | 19,05 | 19,29 | 18,04 | 18,18 | -4,08% | 19.236,00 |
| 28.02.2025 | 19,27 | 19,27 | 18,63 | 18,95 | -0,73% | 9.913,00 |
| 27.02.2025 | 19,60 | 19,83 | 19,09 | 19,09 | -1,52% | 16.267,00 |
| 26.02.2025 | 19,47 | 19,78 | 19,34 | 19,39 | -0,43% | 6.935,00 |
| 25.02.2025 | 19,73 | 19,96 | 19,23 | 19,47 | -2,10% | 19.250,00 |
| 24.02.2025 | 20,15 | 20,35 | 19,73 | 19,89 | -1,73% | 9.689,00 |
| 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 |