20,930€
0,95%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 20,82 | 21,03 | 20,74 | 20,92 | 0,89% | - |
| 21.11.2024 | 20,20 | 20,76 | 19,80 | 20,73 | 3,22% | - |
| 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 |
| 27.09.2024 | 18,26 | 18,39 | 18,07 | 18,11 | -0,52% | 5.177,00 |
| 26.09.2024 | 17,90 | 18,31 | 17,89 | 18,20 | 2,44% | 20.002,00 |
| 25.09.2024 | 16,92 | 17,92 | 16,92 | 17,77 | 5,22% | 11.435,00 |
| 24.09.2024 | 16,95 | 16,95 | 16,85 | 16,89 | -0,06% | 2.280,00 |
| 23.09.2024 | 16,96 | 16,98 | 16,77 | 16,90 | 0,93% | 2.428,00 |
| 20.09.2024 | 16,77 | 16,95 | 16,62 | 16,74 | -0,98% | 8.637,00 |
| 19.09.2024 | 16,61 | 16,98 | 16,39 | 16,91 | 2,71% | 10.804,00 |
| 18.09.2024 | 16,47 | 16,62 | 16,27 | 16,46 | 1,93% | 11.175,00 |
| 17.09.2024 | 15,62 | 16,50 | 15,62 | 16,15 | 5,35% | 9.238,00 |
| 16.09.2024 | 15,63 | 15,63 | 15,06 | 15,33 | -0,78% | 3.304,00 |
| 13.09.2024 | 15,18 | 15,45 | 15,18 | 15,45 | 1,25% | 4.659,00 |
| 12.09.2024 | 14,91 | 15,27 | 14,69 | 15,26 | 2,36% | 8.763,00 |
| 11.09.2024 | 14,55 | 14,91 | 14,37 | 14,91 | 2,47% | 12.991,00 |
| 10.09.2024 | 15,33 | 15,33 | 14,54 | 14,55 | -8,73% | 22.972,00 |
| 09.09.2024 | 15,72 | 16,15 | 15,72 | 15,94 | 2,04% | 4.307,00 |
| 06.09.2024 | 15,60 | 15,97 | 15,60 | 15,62 | -1,51% | 12.186,00 |
| 05.09.2024 | 16,51 | 16,83 | 15,21 | 15,86 | -6,62% | 21.307,00 |
| 04.09.2024 | 17,27 | 17,27 | 16,76 | 16,99 | -1,24% | 14.062,00 |
| 03.09.2024 | 17,69 | 17,70 | 17,20 | 17,20 | -2,28% | 13.300,00 |
| 02.09.2024 | 17,63 | 17,70 | 17,40 | 17,60 | 0,30% | 2.476,00 |
| 30.08.2024 | 17,03 | 17,63 | 17,02 | 17,55 | 3,30% | 11.023,00 |
| 29.08.2024 | 16,88 | 17,20 | 16,61 | 16,99 | -0,76% | 1.995,00 |
| 28.08.2024 | 17,22 | 17,27 | 17,04 | 17,12 | 0,11% | 1.331,00 |
| 27.08.2024 | 17,10 | 17,27 | 16,99 | 17,10 | -0,43% | 2.516,00 |
| 26.08.2024 | 17,26 | 17,35 | 17,10 | 17,18 | 0,01% | 2.059,00 |
| 23.08.2024 | 16,82 | 17,22 | 16,82 | 17,17 | 1,47% | 3.988,00 |
| 22.08.2024 | 17,00 | 17,05 | 16,92 | 16,93 | -0,05% | 1.696,00 |
| 21.08.2024 | 16,99 | 17,00 | 16,68 | 16,93 | 0,68% | 4.029,00 |
| 20.08.2024 | 17,13 | 17,17 | 16,65 | 16,82 | -1,35% | 6.258,00 |
| 19.08.2024 | 16,88 | 17,05 | 16,78 | 17,05 | 0,29% | 3.563,00 |
| 16.08.2024 | 17,27 | 17,40 | 16,88 | 17,00 | -0,50% | 12.262,00 |
| 15.08.2024 | 16,45 | 17,10 | 16,39 | 17,09 | 6,05% | 13.478,00 |
| 14.08.2024 | 16,25 | 16,34 | 15,94 | 16,11 | 0,12% | 17.591,00 |
| 13.08.2024 | 15,84 | 16,31 | 15,84 | 16,09 | 2,85% | 4.175,00 |
| 12.08.2024 | 16,00 | 16,00 | 15,60 | 15,65 | -1,29% | 18.765,00 |
| 09.08.2024 | 15,95 | 16,15 | 15,72 | 15,85 | 0,11% | 4.986,00 |
| 08.08.2024 | 15,26 | 15,87 | 15,09 | 15,83 | 2,86% | 4.949,00 |
| 07.08.2024 | 15,65 | 16,12 | 15,22 | 15,39 | -3,51% | 15.443,00 |
| 06.08.2024 | 16,09 | 16,27 | 15,82 | 15,95 | 1,15% | 14.345,00 |
| 05.08.2024 | 16,20 | 16,20 | 15,24 | 15,77 | -4,70% | 30.855,00 |
| 02.08.2024 | 17,63 | 17,65 | 16,44 | 16,55 | -5,99% | 16.470,00 |
| 01.08.2024 | 18,44 | 19,00 | 17,46 | 17,60 | -4,16% | 26.471,00 |
| 31.07.2024 | 17,50 | 18,50 | 17,50 | 18,37 | 4,45% | 15.928,00 |
| 30.07.2024 | 17,83 | 18,12 | 17,58 | 17,58 | -1,71% | 15.963,00 |
| 29.07.2024 | 18,36 | 18,53 | 17,89 | 17,89 | -1,80% | 30.491,00 |
| 26.07.2024 | 18,09 | 18,31 | 17,92 | 18,22 | 1,41% | 4.518,00 |
| 25.07.2024 | 18,51 | 18,60 | 17,96 | 17,96 | -3,11% | 18.946,00 |
| 24.07.2024 | 18,70 | 19,00 | 18,54 | 18,54 | -2,60% | 8.277,00 |
| 23.07.2024 | 19,05 | 19,12 | 18,84 | 19,03 | 0,30% | 4.717,00 |
| 22.07.2024 | 18,72 | 19,12 | 18,72 | 18,98 | 0,51% | 12.002,00 |
| 19.07.2024 | 19,03 | 19,09 | 18,79 | 18,88 | -0,36% | 5.789,00 |
| 18.07.2024 | 18,94 | 19,34 | 18,94 | 18,95 | -0,70% | 12.801,00 |
| 17.07.2024 | 19,74 | 19,74 | 18,93 | 19,08 | -3,36% | 13.770,00 |
| 16.07.2024 | 19,81 | 19,85 | 19,58 | 19,75 | 0,81% | 9.666,00 |
| 15.07.2024 | 19,49 | 19,77 | 19,40 | 19,59 | 0,02% | 11.835,00 |
| 12.07.2024 | 19,63 | 19,76 | 19,33 | 19,59 | 0,36% | 31.553,00 |
| 11.07.2024 | 19,77 | 19,93 | 19,36 | 19,52 | -1,24% | 21.229,00 |
| 10.07.2024 | 19,73 | 19,89 | 19,50 | 19,76 | 0,15% | 8.550,00 |
| 09.07.2024 | 19,46 | 19,99 | 19,27 | 19,73 | 2,21% | 16.439,00 |
| 08.07.2024 | 19,03 | 19,39 | 18,81 | 19,31 | 2,09% | 6.258,00 |