20,283€
-0,53%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Company
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.10.2025 | 20,98 | 21,28 | 20,60 | 21,12 | 0,79% | 11.219,00 |
| 29.10.2025 | 20,76 | 21,06 | 20,76 | 20,95 | -0,48% | 11.712,00 |
| 28.10.2025 | 20,80 | 21,16 | 20,40 | 21,05 | 1,84% | 6.501,00 |
| 27.10.2025 | 20,22 | 20,70 | 20,22 | 20,67 | 2,78% | 4.899,00 |
| 24.10.2025 | 19,95 | 20,27 | 19,92 | 20,11 | 0,40% | 5.668,00 |
| 23.10.2025 | 19,98 | 20,16 | 19,87 | 20,03 | 1,24% | 7.303,00 |
| 22.10.2025 | 19,95 | 20,15 | 19,50 | 19,78 | -1,35% | 2.106,00 |
| 21.10.2025 | 19,74 | 20,16 | 19,51 | 20,06 | 2,32% | 4.046,00 |
| 20.10.2025 | 19,90 | 20,00 | 19,35 | 19,60 | -0,53% | 9.131,00 |
| 17.10.2025 | 19,02 | 19,74 | 18,66 | 19,70 | 1,58% | 14.505,00 |
| 16.10.2025 | 19,60 | 19,97 | 18,93 | 19,40 | -9,78% | 57.666,00 |
| 15.10.2025 | 21,68 | 22,30 | 21,50 | 21,50 | -1,06% | 18.866,00 |
| 14.10.2025 | 21,21 | 21,73 | 20,61 | 21,73 | 0,42% | 13.211,00 |
| 13.10.2025 | 21,11 | 21,90 | 21,11 | 21,64 | 1,84% | 5.077,00 |
| 10.10.2025 | 22,59 | 22,73 | 21,25 | 21,25 | -6,22% | 13.694,00 |
| 09.10.2025 | 22,40 | 22,80 | 22,17 | 22,66 | 1,41% | 12.101,00 |
| 08.10.2025 | 21,50 | 22,79 | 21,35 | 22,35 | 5,00% | 4.145,00 |
| 07.10.2025 | 21,35 | 22,11 | 21,11 | 21,28 | 0,33% | 10.934,00 |
| 06.10.2025 | 20,81 | 21,57 | 20,81 | 21,21 | 0,43% | 4.925,00 |
| 03.10.2025 | 21,06 | 21,27 | 20,84 | 21,12 | 0,74% | 392,00 |
| 02.10.2025 | 21,35 | 21,52 | 20,92 | 20,97 | -1,53% | 4.143,00 |
| 01.10.2025 | 20,63 | 21,29 | 20,57 | 21,29 | 2,85% | 3.876,00 |
| 30.09.2025 | 20,71 | 20,71 | 20,42 | 20,70 | -0,22% | 1.128,00 |
| 29.09.2025 | 20,34 | 20,91 | 20,34 | 20,75 | 1,34% | 5.870,00 |
| 26.09.2025 | 20,64 | 20,85 | 20,40 | 20,47 | -1,21% | 1.052,00 |
| 25.09.2025 | 20,72 | 20,95 | 20,38 | 20,72 | -0,62% | 4.788,00 |
| 24.09.2025 | 21,03 | 21,22 | 20,85 | 20,85 | -0,43% | 6.258,00 |
| 23.09.2025 | 21,44 | 21,55 | 20,94 | 20,94 | -1,99% | 6.321,00 |
| 22.09.2025 | 21,56 | 21,56 | 21,05 | 21,37 | -0,12% | 4.579,00 |
| 19.09.2025 | 21,55 | 21,58 | 21,24 | 21,39 | -0,37% | 2.804,00 |
| 18.09.2025 | 21,12 | 21,54 | 20,81 | 21,47 | 2,26% | 10.730,00 |
| 17.09.2025 | 20,70 | 21,04 | 20,25 | 21,00 | 2,09% | 6.264,00 |
| 16.09.2025 | 21,00 | 21,14 | 20,57 | 20,57 | -2,02% | 3.696,00 |
| 15.09.2025 | 20,98 | 21,23 | 20,93 | 20,99 | -0,94% | 10.943,00 |
| 12.09.2025 | 21,08 | 21,50 | 21,03 | 21,19 | 0,31% | 5.915,00 |
| 11.09.2025 | 20,95 | 21,28 | 20,85 | 21,13 | 1,22% | 11.608,00 |
| 10.09.2025 | 20,68 | 21,02 | 20,46 | 20,87 | 2,45% | 20.517,00 |
| 09.09.2025 | 20,00 | 20,41 | 19,93 | 20,37 | 2,04% | 5.711,00 |
| 08.09.2025 | 20,10 | 20,19 | 19,77 | 19,96 | -0,79% | 4.560,00 |
| 05.09.2025 | 19,93 | 20,12 | 19,37 | 20,12 | 0,83% | 8.731,00 |
| 04.09.2025 | 20,00 | 20,74 | 19,75 | 19,95 | 1,76% | 23.297,00 |
| 03.09.2025 | 19,58 | 19,75 | 19,45 | 19,61 | 1,09% | 17.975,00 |
| 02.09.2025 | 19,19 | 19,40 | 18,87 | 19,40 | 2,08% | 10.772,00 |
| 01.09.2025 | 19,18 | 19,36 | 19,00 | 19,00 | -1,76% | 5.140,00 |
| 29.08.2025 | 19,56 | 19,72 | 19,25 | 19,34 | -2,97% | 4.043,00 |
| 28.08.2025 | 19,58 | 19,93 | 19,53 | 19,93 | 1,95% | 7.603,00 |
| 27.08.2025 | 19,30 | 19,59 | 19,24 | 19,55 | 0,93% | 5.730,00 |
| 26.08.2025 | 19,37 | 19,46 | 19,27 | 19,37 | -0,69% | 5.912,00 |
| 25.08.2025 | 19,33 | 19,50 | 19,09 | 19,50 | 1,97% | 1.910,00 |
| 22.08.2025 | 18,81 | 19,30 | 18,64 | 19,13 | 1,29% | 13.770,00 |
| 21.08.2025 | 18,25 | 18,88 | 18,25 | 18,88 | 4,76% | 7.421,00 |
| 20.08.2025 | 18,36 | 18,48 | 17,63 | 18,03 | -1,50% | 8.109,00 |
| 19.08.2025 | 18,43 | 18,55 | 18,30 | 18,30 | -0,50% | 4.632,00 |
| 18.08.2025 | 18,17 | 18,39 | 18,00 | 18,39 | 1,95% | 6.000,00 |
| 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 |