15,863€
2,17%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 15,56 | 16,01 | 15,52 | 15,86 | 2,09% | 33,00 |
| 05.06.2025 | 15,65 | 15,79 | 15,26 | 15,53 | -0,50% | 400,00 |
| 04.06.2025 | 16,17 | 16,86 | 15,40 | 15,61 | 0,35% | - |
| 03.06.2025 | 15,03 | 15,62 | 14,99 | 15,56 | 2,58% | 900,00 |
| 02.06.2025 | 15,11 | 15,19 | 14,89 | 15,16 | -0,26% | 68,00 |
| 30.05.2025 | 15,68 | 15,70 | 15,06 | 15,20 | -2,06% | 575,00 |
| 29.05.2025 | 16,01 | 16,11 | 15,48 | 15,52 | -0,89% | - |
| 28.05.2025 | 15,83 | 15,92 | 15,62 | 15,66 | -1,10% | - |
| 27.05.2025 | 15,54 | 15,87 | 15,48 | 15,84 | 1,60% | - |
| 26.05.2025 | 15,39 | 15,77 | 15,39 | 15,59 | 1,71% | 2.750,00 |
| 23.05.2025 | 15,49 | 15,55 | 15,05 | 15,33 | -1,48% | 1.510,00 |
| 22.05.2025 | 15,55 | 15,68 | 15,35 | 15,56 | 0,41% | - |
| 21.05.2025 | 15,60 | 15,93 | 15,43 | 15,49 | -1,39% | - |
| 20.05.2025 | 15,46 | 16,20 | 15,43 | 15,71 | 1,11% | 270,00 |
| 19.05.2025 | 15,63 | 15,75 | 15,40 | 15,54 | -2,37% | 214,00 |
| 16.05.2025 | 15,72 | 16,00 | 15,71 | 15,92 | 1,00% | - |
| 15.05.2025 | 15,82 | 15,90 | 15,60 | 15,76 | -1,43% | - |
| 14.05.2025 | 16,04 | 16,18 | 15,89 | 15,99 | -0,19% | 400,00 |
| 13.05.2025 | 15,95 | 16,16 | 15,70 | 16,02 | 0,13% | 56,00 |
| 12.05.2025 | 15,43 | 16,19 | 15,42 | 16,00 | 6,72% | 2.689,00 |
| 09.05.2025 | 15,06 | 15,18 | 14,88 | 14,99 | -0,33% | - |
| 08.05.2025 | 14,73 | 15,26 | 14,69 | 15,04 | 2,83% | 280,00 |
| 07.05.2025 | 14,58 | 14,71 | 14,24 | 14,63 | 0,85% | 1.717,00 |
| 06.05.2025 | 14,67 | 14,67 | 14,37 | 14,50 | -1,70% | - |
| 05.05.2025 | 14,78 | 14,97 | 14,63 | 14,75 | -1,10% | 2.500,00 |
| 02.05.2025 | 14,46 | 15,02 | 14,44 | 14,92 | 4,23% | - |
| 30.04.2025 | 14,21 | 14,37 | 13,81 | 14,31 | -0,21% | 180,00 |
| 29.04.2025 | 14,44 | 14,61 | 14,25 | 14,34 | -0,68% | 236,00 |
| 28.04.2025 | 14,26 | 14,51 | 14,10 | 14,44 | 0,98% | 160,00 |
| 25.04.2025 | 14,35 | 14,44 | 14,04 | 14,30 | 0,53% | 1.476,00 |
| 24.04.2025 | 13,48 | 14,28 | 13,27 | 14,23 | 5,07% | 1.373,00 |
| 23.04.2025 | 13,64 | 14,35 | 13,42 | 13,54 | 2,09% | 4.365,00 |
| 22.04.2025 | 12,82 | 13,33 | 12,82 | 13,26 | -0,42% | 780,00 |
| 17.04.2025 | 13,23 | 13,69 | 12,99 | 13,32 | 1,82% | 400,00 |
| 16.04.2025 | 12,90 | 13,37 | 12,81 | 13,08 | -1,72% | - |
| 15.04.2025 | 12,52 | 13,72 | 12,51 | 13,31 | 5,70% | 600,00 |
| 14.04.2025 | 13,05 | 13,35 | 12,56 | 12,59 | 1,01% | - |
| 11.04.2025 | 12,23 | 12,54 | 11,82 | 12,46 | 1,56% | 34,00 |
| 10.04.2025 | 13,12 | 13,14 | 11,79 | 12,27 | -7,45% | 25,00 |
| 09.04.2025 | 11,06 | 13,33 | 11,00 | 13,26 | 16,08% | 810,00 |
| 08.04.2025 | 12,20 | 12,74 | 11,20 | 11,42 | -6,38% | 2.244,00 |
| 07.04.2025 | 10,99 | 12,91 | 10,60 | 12,20 | 4,44% | 100,00 |
| 04.04.2025 | 12,29 | 12,61 | 10,89 | 11,68 | -5,72% | 2.175,00 |
| 03.04.2025 | 14,11 | 14,39 | 12,35 | 12,39 | -16,66% | 252,00 |
| 02.04.2025 | 14,50 | 14,92 | 14,17 | 14,87 | 2,48% | 60,00 |
| 01.04.2025 | 14,21 | 14,57 | 14,14 | 14,51 | 1,66% | - |
| 31.03.2025 | 14,50 | 14,55 | 14,10 | 14,27 | -1,61% | 500,00 |
| 28.03.2025 | 14,75 | 14,76 | 14,35 | 14,51 | -1,52% | - |
| 27.03.2025 | 14,95 | 15,08 | 14,61 | 14,73 | -1,33% | 16,00 |
| 26.03.2025 | 15,38 | 15,40 | 14,89 | 14,93 | -2,56% | - |
| 25.03.2025 | 15,26 | 15,36 | 15,14 | 15,32 | 0,69% | - |
| 24.03.2025 | 14,94 | 15,32 | 14,92 | 15,22 | 2,13% | 16,00 |
| 21.03.2025 | 14,87 | 14,91 | 14,57 | 14,90 | -0,86% | - |
| 20.03.2025 | 15,09 | 15,21 | 14,55 | 15,03 | 0,16% | 500,00 |
| 19.03.2025 | 14,64 | 15,17 | 14,63 | 15,01 | 2,86% | 692,00 |
| 18.03.2025 | 14,60 | 14,65 | 14,37 | 14,59 | 0,53% | 2.175,00 |
| 17.03.2025 | 14,36 | 14,61 | 14,29 | 14,51 | 1,46% | - |
| 14.03.2025 | 13,74 | 14,41 | 13,66 | 14,30 | 4,97% | 800,00 |
| 13.03.2025 | 13,87 | 14,23 | 13,49 | 13,63 | -1,59% | - |
| 12.03.2025 | 13,99 | 14,36 | 13,71 | 13,85 | -1,38% | 535,00 |
| 11.03.2025 | 13,79 | 14,20 | 13,66 | 14,04 | 0,98% | 2.161,00 |
| 10.03.2025 | 14,70 | 14,74 | 13,70 | 13,90 | -5,83% | 3.351,00 |
| 07.03.2025 | 13,30 | 14,89 | 12,99 | 14,76 | -11,26% | 4.861,00 |
| 06.03.2025 | 17,48 | 17,49 | 16,59 | 16,64 | -4,93% | 1.231,00 |
| 05.03.2025 | 18,04 | 18,04 | 17,25 | 17,50 | -1,42% | - |
| 04.03.2025 | 18,23 | 18,31 | 17,45 | 17,75 | -2,26% | - |
| 03.03.2025 | 19,09 | 19,27 | 18,04 | 18,16 | -4,85% | 368,00 |
| 28.02.2025 | 19,18 | 19,27 | 18,50 | 19,09 | 0,09% | 87,00 |
| 27.02.2025 | 19,51 | 19,82 | 19,04 | 19,07 | -1,85% | 378,00 |
| 26.02.2025 | 19,56 | 19,82 | 19,30 | 19,43 | 0,68% | 400,00 |
| 25.02.2025 | 19,83 | 19,86 | 19,21 | 19,30 | -2,69% | 185,00 |
| 24.02.2025 | 20,22 | 20,46 | 19,74 | 19,83 | -1,88% | - |
| 21.02.2025 | 20,70 | 20,95 | 20,13 | 20,21 | -2,32% | 50,00 |
| 20.02.2025 | 20,90 | 21,02 | 20,60 | 20,69 | -1,25% | - |
| 19.02.2025 | 20,84 | 21,03 | 20,70 | 20,96 | 0,49% | - |
| 18.02.2025 | 20,69 | 20,94 | 20,37 | 20,85 | 0,93% | 40,00 |
| 17.02.2025 | 20,71 | 20,86 | 20,64 | 20,66 | -0,18% | - |
| 14.02.2025 | 20,46 | 20,73 | 20,15 | 20,70 | 1,82% | - |
| 13.02.2025 | 20,25 | 20,70 | 20,11 | 20,33 | 0,20% | - |
| 12.02.2025 | 20,45 | 20,52 | 20,16 | 20,29 | -0,76% | 300,00 |
| 11.02.2025 | 20,69 | 20,76 | 20,39 | 20,44 | -1,66% | 1.050,00 |
| 10.02.2025 | 20,66 | 20,94 | 20,46 | 20,79 | 0,96% | 1.400,00 |
| 07.02.2025 | 20,54 | 20,90 | 20,47 | 20,59 | 0,17% | 105,00 |
| 06.02.2025 | 20,61 | 20,92 | 20,46 | 20,56 | 0,16% | 943,00 |
| 05.02.2025 | 19,94 | 20,63 | 19,83 | 20,52 | 2,34% | 500,00 |
| 04.02.2025 | 20,00 | 20,15 | 19,73 | 20,05 | 0,92% | 85,00 |
| 03.02.2025 | 20,08 | 21,15 | 19,83 | 19,87 | -2,68% | - |
| 31.01.2025 | 20,35 | 20,76 | 20,19 | 20,42 | 0,34% | 200,00 |
| 30.01.2025 | 21,00 | 21,17 | 19,52 | 20,35 | -2,17% | 614,00 |
| 29.01.2025 | 20,61 | 21,31 | 20,59 | 20,80 | 1,13% | 1.300,00 |
| 28.01.2025 | 22,07 | 22,39 | 20,14 | 20,57 | -6,06% | 260,00 |
| 27.01.2025 | 23,11 | 23,12 | 21,35 | 21,90 | -5,74% | 450,00 |
| 24.01.2025 | 23,31 | 23,44 | 23,04 | 23,23 | -0,64% | 100,00 |
| 23.01.2025 | 23,43 | 23,61 | 23,12 | 23,38 | -0,30% | 310,00 |
| 22.01.2025 | 23,01 | 23,65 | 22,86 | 23,45 | 3,11% | - |
| 21.01.2025 | 22,61 | 22,77 | 22,22 | 22,74 | -1,34% | 1.400,00 |
| 20.01.2025 | 22,71 | 23,35 | 22,56 | 23,05 | 2,40% | 460,00 |
| 17.01.2025 | 22,68 | 23,13 | 22,43 | 22,51 | -0,90% | 522,00 |
| 16.01.2025 | 22,69 | 23,10 | 22,59 | 22,72 | 0,40% | 150,00 |
| 15.01.2025 | 21,95 | 22,67 | 21,90 | 22,63 | 3,38% | 2.100,00 |