61,990€
1,39%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 61,89 | 62,03 | 61,52 | 61,75 | 1,00% | - |
| 05.10.2026 | 62,44 | 62,90 | 59,90 | 61,14 | -0,55% | 22.186,00 |
| 02.10.2026 | 57,60 | 62,38 | 57,60 | 61,48 | 6,85% | 26.369,00 |
| 01.10.2026 | 58,02 | 58,48 | 54,84 | 57,54 | 1,80% | 25.190,00 |
| 30.09.2026 | 54,30 | 59,00 | 53,72 | 56,52 | 4,55% | 25.124,00 |
| 29.09.2026 | 54,56 | 55,84 | 53,66 | 54,06 | -1,89% | 7.174,00 |
| 28.09.2026 | 54,30 | 55,32 | 53,70 | 55,10 | -0,33% | 10.698,00 |
| 25.09.2026 | 56,38 | 57,46 | 55,26 | 55,28 | -1,04% | 13.187,00 |
| 24.09.2026 | 54,38 | 57,46 | 53,34 | 55,86 | 1,90% | 10.979,00 |
| 23.09.2026 | 53,76 | 55,40 | 53,02 | 54,82 | 2,35% | 11.470,00 |
| 22.09.2026 | 53,36 | 54,90 | 53,00 | 53,56 | 0,30% | 7.072,00 |
| 21.09.2026 | 53,20 | 55,26 | 52,70 | 53,40 | 2,42% | 11.891,00 |
| 18.09.2026 | 53,80 | 53,98 | 51,88 | 52,14 | -2,83% | 8.729,00 |
| 17.09.2026 | 50,42 | 54,00 | 49,72 | 53,66 | 7,71% | 18.222,00 |
| 16.09.2026 | 48,54 | 50,34 | 47,75 | 49,82 | 3,49% | 8.561,00 |
| 15.09.2026 | 47,81 | 50,00 | 47,67 | 48,14 | -0,15% | 9.334,00 |
| 14.09.2026 | 51,50 | 51,84 | 47,83 | 48,21 | -9,75% | 26.608,00 |
| 11.09.2026 | 47,47 | 53,42 | 47,47 | 53,42 | 12,51% | 15.543,00 |
| 10.09.2026 | 50,64 | 50,74 | 47,48 | 47,48 | -5,98% | 19.058,00 |
| 09.09.2026 | 47,80 | 50,50 | 47,55 | 50,50 | 5,23% | 18.740,00 |
| 08.09.2026 | 45,00 | 48,27 | 44,09 | 47,99 | 7,34% | 13.346,00 |
| 07.09.2026 | 44,91 | 45,50 | 44,00 | 44,71 | 0,02% | 4.125,00 |
| 04.09.2026 | 46,89 | 47,24 | 44,43 | 44,70 | -5,18% | 25.919,00 |
| 03.09.2026 | 42,00 | 47,14 | 39,61 | 47,14 | 5,22% | 37.942,00 |
| 02.09.2026 | 45,90 | 46,84 | 42,94 | 44,80 | 2,05% | 37.645,00 |
| 01.09.2026 | 44,95 | 45,69 | 43,36 | 43,90 | -2,55% | 34.992,00 |
| 31.08.2026 | 44,56 | 46,13 | 44,56 | 45,05 | 0,13% | 8.822,00 |
| 28.08.2026 | 46,91 | 47,03 | 44,85 | 44,99 | -3,54% | 7.374,00 |
| 27.08.2026 | 48,32 | 48,90 | 46,46 | 46,64 | -1,46% | 12.232,00 |
| 26.08.2026 | 45,67 | 47,54 | 45,40 | 47,33 | 3,70% | 3.940,00 |
| 25.08.2026 | 45,11 | 46,65 | 45,11 | 45,64 | 1,42% | 7.477,00 |
| 24.08.2026 | 45,13 | 45,58 | 44,05 | 45,00 | -1,38% | 3.204,00 |
| 21.08.2026 | 45,45 | 46,36 | 45,29 | 45,63 | 0,66% | 6.359,00 |
| 20.08.2026 | 45,91 | 46,09 | 44,28 | 45,33 | -0,33% | 6.029,00 |
| 19.08.2026 | 46,74 | 47,84 | 44,37 | 45,48 | -5,88% | 17.219,00 |
| 18.08.2026 | 49,32 | 49,98 | 47,43 | 48,32 | -3,28% | 8.129,00 |
| 17.08.2026 | 51,26 | 51,38 | 49,30 | 49,96 | -1,69% | 10.105,00 |
| 14.08.2026 | 51,66 | 52,26 | 50,78 | 50,82 | -2,16% | 6.341,00 |
| 13.08.2026 | 51,62 | 54,90 | 51,62 | 51,94 | 1,80% | 23.711,00 |
| 12.08.2026 | 47,35 | 51,02 | 47,35 | 51,02 | 8,21% | 10.601,00 |
| 11.08.2026 | 47,03 | 48,05 | 45,62 | 47,15 | -0,42% | 7.070,00 |
| 10.08.2026 | 46,04 | 48,99 | 45,89 | 47,35 | 3,84% | 14.267,00 |
| 07.08.2026 | 45,90 | 46,52 | 43,82 | 45,60 | -0,96% | 16.195,00 |
| 06.08.2026 | 45,88 | 46,33 | 42,67 | 46,04 | -0,95% | 18.066,00 |
| 05.08.2026 | 45,83 | 47,22 | 44,71 | 46,48 | 2,29% | 24.669,00 |
| 04.08.2026 | 44,73 | 46,27 | 43,70 | 45,44 | 3,98% | 33.276,00 |
| 03.08.2026 | 42,00 | 43,70 | 40,24 | 43,70 | 5,28% | 33.073,00 |
| 31.07.2026 | 41,76 | 43,30 | 40,86 | 41,51 | 2,12% | 7.210,00 |
| 30.07.2026 | 38,74 | 40,75 | 38,74 | 40,65 | 4,42% | 3.660,00 |
| 29.07.2026 | 39,53 | 40,70 | 38,81 | 38,93 | -0,38% | 7.203,00 |
| 28.07.2026 | 41,83 | 41,95 | 38,11 | 39,08 | -7,57% | 14.406,00 |
| 27.07.2026 | 42,82 | 43,28 | 40,81 | 42,28 | 0,91% | 9.282,00 |
| 24.07.2026 | 42,19 | 43,02 | 41,55 | 41,90 | 0,05% | 4.841,00 |
| 23.07.2026 | 42,38 | 42,95 | 41,71 | 41,88 | -1,83% | 9.309,00 |
| 22.07.2026 | 41,84 | 43,32 | 41,20 | 42,66 | 4,28% | 13.604,00 |
| 21.07.2026 | 40,00 | 41,23 | 39,50 | 40,91 | 2,79% | 2.392,00 |
| 20.07.2026 | 40,29 | 41,04 | 39,59 | 39,80 | -0,77% | 4.590,00 |
| 17.07.2026 | 38,92 | 40,76 | 38,01 | 40,11 | 0,88% | 6.015,00 |
| 16.07.2026 | 41,30 | 41,37 | 39,18 | 39,76 | -2,76% | 9.085,00 |
| 15.07.2026 | 43,42 | 44,04 | 39,84 | 40,89 | -4,55% | 11.197,00 |
| 14.07.2026 | 41,71 | 43,78 | 41,28 | 42,84 | 4,18% | 5.980,00 |
| 13.07.2026 | 41,90 | 42,38 | 40,69 | 41,12 | -3,09% | 11.799,00 |
| 10.07.2026 | 42,99 | 44,54 | 42,43 | 42,43 | -0,59% | 22.360,00 |
| 09.07.2026 | 39,55 | 43,12 | 39,12 | 42,68 | 9,97% | 6.778,00 |
| 08.07.2026 | 37,93 | 39,31 | 37,14 | 38,81 | 2,73% | 5.678,00 |
| 07.07.2026 | 37,62 | 38,70 | 37,12 | 37,78 | 0,32% | 5.254,00 |
| 06.07.2026 | 36,48 | 38,38 | 36,14 | 37,66 | 4,29% | 7.539,00 |
| 03.07.2026 | 35,88 | 36,34 | 35,77 | 36,11 | 0,87% | 5.151,00 |
| 02.07.2026 | 38,40 | 38,59 | 35,59 | 35,80 | -7,49% | 15.706,00 |
| 01.07.2026 | 39,26 | 39,64 | 37,74 | 38,70 | 0,52% | 7.553,00 |
| 30.06.2026 | 39,23 | 39,27 | 38,24 | 38,50 | -1,00% | 6.341,00 |
| 29.06.2026 | 38,25 | 39,11 | 37,29 | 38,89 | 1,67% | 12.192,00 |
| 26.06.2026 | 41,14 | 41,14 | 37,91 | 38,25 | -6,07% | 13.135,00 |
| 25.06.2026 | 43,69 | 43,69 | 40,71 | 40,72 | -4,10% | 13.459,00 |
| 24.06.2026 | 42,93 | 44,09 | 42,17 | 42,46 | -1,76% | 7.392,00 |
| 23.06.2026 | 41,38 | 43,54 | 40,37 | 43,22 | 3,50% | 16.327,00 |
| 22.06.2026 | 41,51 | 43,19 | 41,11 | 41,76 | 0,97% | 18.133,00 |
| 19.06.2026 | 41,27 | 41,85 | 41,07 | 41,36 | 0,66% | 10.743,00 |
| 18.06.2026 | 42,68 | 43,16 | 40,90 | 41,09 | -2,21% | 13.927,00 |
| 17.06.2026 | 41,99 | 43,49 | 41,60 | 42,02 | 0,65% | 14.832,00 |
| 16.06.2026 | 42,24 | 43,18 | 41,50 | 41,75 | -1,30% | 11.125,00 |
| 15.06.2026 | 43,20 | 43,30 | 41,46 | 42,30 | 0,67% | 17.596,00 |
| 12.06.2026 | 40,56 | 42,75 | 40,01 | 42,02 | 4,58% | 16.999,00 |
| 11.06.2026 | 39,32 | 40,51 | 38,69 | 40,18 | 2,08% | 8.846,00 |
| 10.06.2026 | 40,50 | 41,30 | 38,91 | 39,36 | -4,56% | 15.859,00 |
| 09.06.2026 | 43,52 | 44,00 | 39,61 | 41,24 | -4,54% | 20.302,00 |
| 08.06.2026 | 41,00 | 43,91 | 41,00 | 43,20 | 1,55% | 16.488,00 |
| 05.06.2026 | 45,88 | 46,08 | 42,09 | 42,54 | -8,56% | 30.193,00 |
| 04.06.2026 | 45,69 | 46,93 | 44,82 | 46,52 | -2,37% | 25.307,00 |
| 03.06.2026 | 47,56 | 48,17 | 45,35 | 47,65 | -1,02% | 45.320,00 |
| 02.06.2026 | 51,62 | 55,20 | 46,04 | 48,14 | 18,83% | 136.308,00 |
| 01.06.2026 | 39,09 | 41,26 | 37,31 | 40,51 | 9,90% | 66.474,00 |
| 29.05.2026 | 42,00 | 42,00 | 35,59 | 36,86 | 13,21% | 44.073,00 |
| 28.05.2026 | 31,95 | 32,56 | 31,38 | 32,56 | 1,65% | 7.509,00 |
| 27.05.2026 | 32,79 | 33,16 | 31,58 | 32,03 | -2,20% | 5.241,00 |
| 26.05.2026 | 32,78 | 33,36 | 32,25 | 32,75 | -0,97% | 6.663,00 |
| 25.05.2026 | 32,40 | 33,07 | 32,20 | 33,07 | 2,19% | 8.013,00 |
| 22.05.2026 | 29,31 | 32,37 | 29,31 | 32,36 | 11,20% | 9.083,00 |
| 21.05.2026 | 29,09 | 29,24 | 28,67 | 29,10 | 0,31% | 3.074,00 |
| 20.05.2026 | 28,18 | 29,09 | 28,10 | 29,01 | 3,09% | 1.259,00 |