18,074€
-1,51%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 18,45 | 18,73 | 17,97 | 18,09 | -1,20% | 500,00 |
| 14.08.2025 | 18,40 | 18,47 | 18,16 | 18,31 | -0,73% | 600,00 |
| 13.08.2025 | 18,24 | 18,57 | 18,18 | 18,44 | 1,05% | 55,00 |
| 12.08.2025 | 17,73 | 18,35 | 17,73 | 18,25 | 2,82% | - |
| 11.08.2025 | 17,92 | 18,20 | 17,73 | 17,75 | -0,78% | 150,00 |
| 08.08.2025 | 17,53 | 18,02 | 17,43 | 17,89 | 2,21% | 1.000,00 |
| 07.08.2025 | 17,32 | 17,65 | 17,30 | 17,50 | 1,26% | 494,00 |
| 06.08.2025 | 17,23 | 17,47 | 16,83 | 17,28 | 0,63% | - |
| 05.08.2025 | 17,36 | 17,56 | 17,00 | 17,17 | -0,75% | 529,00 |
| 04.08.2025 | 17,18 | 17,39 | 17,12 | 17,30 | 1,12% | - |
| 01.08.2025 | 18,03 | 19,00 | 17,01 | 17,11 | -5,58% | - |
| 31.07.2025 | 18,26 | 18,57 | 17,92 | 18,12 | -1,02% | - |
| 30.07.2025 | 18,07 | 18,38 | 18,02 | 18,31 | 1,36% | - |
| 29.07.2025 | 18,07 | 18,29 | 17,84 | 18,06 | 0,26% | - |
| 28.07.2025 | 17,73 | 18,04 | 17,73 | 18,02 | 2,15% | - |
| 25.07.2025 | 17,56 | 17,69 | 17,43 | 17,64 | 1,14% | - |
| 24.07.2025 | 17,63 | 17,79 | 17,42 | 17,44 | -1,12% | - |
| 23.07.2025 | 17,45 | 18,02 | 17,44 | 17,64 | 1,63% | - |
| 22.07.2025 | 17,68 | 17,70 | 17,32 | 17,36 | -1,82% | - |
| 21.07.2025 | 18,16 | 18,28 | 17,67 | 17,68 | -2,62% | 1.518,00 |
| 18.07.2025 | 17,98 | 18,22 | 17,80 | 18,15 | 1,10% | 208,00 |
| 17.07.2025 | 17,50 | 18,25 | 17,50 | 17,95 | 2,68% | - |
| 16.07.2025 | 17,33 | 17,78 | 17,16 | 17,49 | -0,06% | - |
| 15.07.2025 | 17,70 | 17,93 | 17,49 | 17,50 | -1,21% | - |
| 14.07.2025 | 17,66 | 17,88 | 17,51 | 17,71 | 0,07% | 1.660,00 |
| 11.07.2025 | 18,18 | 18,18 | 17,70 | 17,70 | -2,80% | 130,00 |
| 10.07.2025 | 17,69 | 18,59 | 17,63 | 18,21 | 2,56% | - |
| 09.07.2025 | 17,76 | 17,92 | 17,59 | 17,75 | -0,11% | - |
| 08.07.2025 | 17,79 | 17,91 | 17,57 | 17,77 | -0,37% | - |
| 07.07.2025 | 18,02 | 18,14 | 17,75 | 17,84 | -0,64% | - |
| 04.07.2025 | 18,05 | 18,07 | 17,84 | 17,95 | -1,03% | - |
| 03.07.2025 | 18,10 | 18,28 | 17,98 | 18,14 | 0,68% | - |
| 02.07.2025 | 17,42 | 18,19 | 17,23 | 18,02 | 3,71% | 1.500,00 |
| 01.07.2025 | 17,31 | 17,60 | 16,72 | 17,37 | 0,10% | 855,00 |
| 30.06.2025 | 16,16 | 18,30 | 15,88 | 17,36 | 10,33% | 855,00 |
| 27.06.2025 | 15,76 | 15,87 | 13,11 | 15,73 | 0,09% | - |
| 26.06.2025 | 15,85 | 15,92 | 15,63 | 15,72 | -1,09% | 200,00 |
| 25.06.2025 | 15,65 | 15,98 | 15,63 | 15,89 | 1,64% | - |
| 24.06.2025 | 15,60 | 15,71 | 15,46 | 15,64 | 1,66% | - |
| 23.06.2025 | 15,57 | 15,72 | 15,18 | 15,38 | -1,42% | - |
| 20.06.2025 | 15,41 | 15,79 | 15,33 | 15,60 | 1,71% | - |
| 19.06.2025 | 15,50 | 15,50 | 15,34 | 15,34 | -1,10% | - |
| 18.06.2025 | 15,49 | 15,79 | 15,40 | 15,51 | -0,47% | - |
| 17.06.2025 | 15,71 | 16,02 | 15,54 | 15,58 | -1,20% | 60,00 |
| 16.06.2025 | 15,34 | 15,77 | 15,32 | 15,77 | 3,18% | - |
| 13.06.2025 | 15,39 | 15,61 | 15,19 | 15,29 | -2,37% | 54,00 |
| 12.06.2025 | 15,74 | 15,81 | 15,51 | 15,66 | -1,25% | - |
| 11.06.2025 | 16,03 | 16,14 | 15,77 | 15,86 | -1,25% | 30,00 |
| 10.06.2025 | 16,03 | 16,28 | 15,92 | 16,06 | 0,15% | - |
| 09.06.2025 | 15,85 | 16,30 | 15,84 | 16,03 | 0,91% | - |
| 06.06.2025 | 15,56 | 16,01 | 15,52 | 15,89 | 2,29% | 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% | - |