19,399€
0,82%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 19,14 | 19,20 | 19,13 | 19,17 | -0,38% | 438,00 |
| 05.02.2026 | 19,59 | 19,81 | 18,80 | 19,24 | -2,08% | 1.158,00 |
| 04.02.2026 | 18,47 | 19,72 | 18,42 | 19,65 | 6,60% | 5.000,00 |
| 03.02.2026 | 18,66 | 19,06 | 18,35 | 18,43 | -1,18% | - |
| 02.02.2026 | 17,65 | 18,74 | 17,65 | 18,65 | 2,62% | 10.575,00 |
| 30.01.2026 | 18,31 | 18,36 | 17,86 | 18,18 | -0,79% | - |
| 29.01.2026 | 18,11 | 18,39 | 17,90 | 18,32 | 0,83% | 775,00 |
| 28.01.2026 | 18,05 | 18,40 | 17,97 | 18,17 | 1,17% | - |
| 27.01.2026 | 17,98 | 18,28 | 17,90 | 17,96 | -0,08% | 5.814,00 |
| 26.01.2026 | 17,73 | 18,02 | 17,60 | 17,97 | 0,98% | - |
| 23.01.2026 | 18,19 | 18,31 | 17,77 | 17,80 | -2,05% | 13.000,00 |
| 22.01.2026 | 18,05 | 18,69 | 18,04 | 18,17 | 1,15% | 23.798,00 |
| 21.01.2026 | 17,41 | 18,05 | 17,29 | 17,97 | 3,30% | 11.700,00 |
| 20.01.2026 | 17,96 | 18,00 | 17,13 | 17,39 | -3,76% | 30.620,00 |
| 19.01.2026 | 18,31 | 18,33 | 18,04 | 18,07 | -2,17% | 49.104,00 |
| 16.01.2026 | 18,94 | 19,07 | 18,47 | 18,47 | -2,33% | - |
| 15.01.2026 | 18,97 | 19,39 | 18,91 | 18,91 | -0,30% | 1.145,00 |
| 14.01.2026 | 19,10 | 19,37 | 18,80 | 18,97 | -0,92% | 636,00 |
| 13.01.2026 | 18,94 | 19,48 | 18,87 | 19,15 | 1,07% | 43.416,00 |
| 12.01.2026 | 18,95 | 19,18 | 18,67 | 18,94 | -0,53% | 975,00 |
| 09.01.2026 | 19,00 | 19,24 | 18,72 | 19,04 | 0,74% | - |
| 08.01.2026 | 19,18 | 19,25 | 18,70 | 18,90 | -1,59% | - |
| 07.01.2026 | 20,36 | 20,41 | 19,21 | 19,21 | -5,65% | 13.200,00 |
| 06.01.2026 | 20,57 | 20,82 | 20,35 | 20,36 | -0,56% | - |
| 05.01.2026 | 20,69 | 20,87 | 20,32 | 20,48 | -0,39% | - |
| 02.01.2026 | 20,60 | 20,76 | 20,32 | 20,56 | 0,07% | 1.450,00 |
| 30.12.2025 | 20,65 | 20,66 | 20,54 | 20,54 | -0,64% | - |
| 29.12.2025 | 20,66 | 20,82 | 20,53 | 20,67 | -0,67% | - |
| 23.12.2025 | 20,96 | 21,05 | 20,80 | 20,81 | -0,15% | - |
| 22.12.2025 | 20,91 | 21,08 | 20,74 | 20,85 | -0,40% | 163,00 |
| 19.12.2025 | 20,24 | 20,96 | 20,24 | 20,93 | 3,00% | - |
| 18.12.2025 | 20,45 | 20,67 | 19,92 | 20,32 | -3,25% | - |
| 17.12.2025 | 20,75 | 21,03 | 20,30 | 21,00 | 1,50% | 500,00 |
| 16.12.2025 | 20,26 | 20,77 | 20,17 | 20,69 | 1,26% | 600,00 |
| 15.12.2025 | 20,41 | 20,59 | 20,17 | 20,43 | 0,78% | - |
| 12.12.2025 | 20,92 | 20,94 | 20,22 | 20,27 | -2,91% | - |
| 11.12.2025 | 21,21 | 21,54 | 18,03 | 20,88 | -3,17% | - |
| 10.12.2025 | 21,23 | 21,65 | 21,12 | 21,56 | 1,83% | - |
| 09.12.2025 | 20,49 | 21,34 | 20,36 | 21,18 | 3,98% | - |
| 08.12.2025 | 20,06 | 20,95 | 19,79 | 20,37 | 1,04% | 100,00 |
| 05.12.2025 | 18,05 | 20,22 | 17,57 | 20,16 | 2,09% | 2.167,00 |
| 04.12.2025 | 19,25 | 19,85 | 19,00 | 19,74 | 3,64% | 558,00 |
| 03.12.2025 | 18,89 | 19,35 | 18,72 | 19,05 | 0,50% | - |
| 02.12.2025 | 18,90 | 19,32 | 18,82 | 18,95 | 0,48% | 60,00 |
| 01.12.2025 | 18,76 | 18,97 | 13,50 | 18,86 | 0,37% | 100,00 |
| 28.11.2025 | 18,60 | 18,91 | 18,60 | 18,79 | 0,60% | - |
| 27.11.2025 | 18,60 | 18,70 | 18,56 | 18,68 | 0,62% | 1.392,00 |
| 26.11.2025 | 18,66 | 19,21 | 18,21 | 18,57 | 0,32% | 48,00 |
| 25.11.2025 | 18,29 | 18,52 | 18,09 | 18,51 | 1,08% | - |
| 24.11.2025 | 17,93 | 18,44 | 17,88 | 18,31 | 2,11% | - |
| 21.11.2025 | 17,50 | 18,91 | 17,15 | 17,93 | 2,28% | - |
| 20.11.2025 | 18,28 | 18,45 | 17,28 | 17,53 | -3,51% | 1.123,00 |
| 19.11.2025 | 18,03 | 18,30 | 17,85 | 18,17 | 0,35% | 1.000,00 |
| 18.11.2025 | 18,19 | 18,53 | 17,85 | 18,11 | -0,91% | 150,00 |
| 17.11.2025 | 19,48 | 19,79 | 17,88 | 18,27 | -7,12% | 6.000,00 |
| 14.11.2025 | 19,70 | 20,18 | 19,17 | 19,67 | -2,32% | - |
| 13.11.2025 | 20,28 | 20,31 | 19,47 | 20,14 | -0,40% | 100,00 |
| 12.11.2025 | 19,85 | 20,44 | 19,81 | 20,22 | 2,45% | - |
| 11.11.2025 | 20,67 | 20,68 | 19,64 | 19,74 | -4,54% | - |
| 10.11.2025 | 20,53 | 21,10 | 20,41 | 20,68 | 1,00% | - |
| 07.11.2025 | 20,32 | 20,47 | 19,68 | 20,47 | 0,32% | 110,00 |
| 06.11.2025 | 20,62 | 20,73 | 20,05 | 20,41 | -1,69% | 300,00 |
| 05.11.2025 | 20,38 | 20,92 | 20,23 | 20,76 | 1,15% | 475,00 |
| 04.11.2025 | 21,13 | 21,13 | 20,43 | 20,52 | -3,18% | - |
| 03.11.2025 | 21,11 | 21,48 | 20,94 | 21,20 | 0,09% | - |
| 31.10.2025 | 21,38 | 21,63 | 20,99 | 21,18 | -0,45% | 400,00 |
| 30.10.2025 | 20,88 | 21,40 | 20,70 | 21,27 | 1,94% | - |
| 29.10.2025 | 20,86 | 21,13 | 20,73 | 20,87 | -0,29% | - |
| 28.10.2025 | 20,72 | 21,17 | 20,36 | 20,93 | 1,53% | - |
| 27.10.2025 | 20,33 | 20,81 | 20,28 | 20,61 | 2,17% | - |
| 24.10.2025 | 20,06 | 20,30 | 19,97 | 20,17 | 0,89% | - |
| 23.10.2025 | 19,89 | 20,22 | 19,80 | 20,00 | 2,59% | - |
| 22.10.2025 | 20,05 | 20,07 | 19,46 | 19,49 | -2,75% | 60,00 |
| 21.10.2025 | 19,65 | 20,18 | 19,49 | 20,04 | 3,20% | - |
| 20.10.2025 | 19,85 | 19,99 | 19,28 | 19,42 | 3,45% | 617,00 |
| 17.10.2025 | 19,09 | 19,94 | 18,43 | 18,77 | -2,24% | 450,00 |
| 16.10.2025 | 19,58 | 20,14 | 18,94 | 19,20 | -12,15% | 1.329,00 |
| 15.10.2025 | 21,57 | 22,61 | 21,37 | 21,86 | 2,39% | - |
| 14.10.2025 | 21,29 | 21,87 | 20,66 | 21,35 | -1,13% | 140,00 |
| 13.10.2025 | 21,30 | 22,11 | 20,45 | 21,60 | 2,39% | 40,00 |
| 10.10.2025 | 22,71 | 22,78 | 21,01 | 21,09 | -5,89% | 462,00 |
| 09.10.2025 | 22,48 | 22,80 | 22,23 | 22,41 | 0,49% | 105,00 |
| 08.10.2025 | 21,42 | 22,78 | 21,36 | 22,30 | 4,38% | 50,00 |
| 07.10.2025 | 21,24 | 22,22 | 21,13 | 21,37 | 0,73% | - |
| 06.10.2025 | 20,89 | 21,59 | 20,80 | 21,21 | 2,54% | 40,00 |
| 03.10.2025 | 20,96 | 21,29 | 20,69 | 20,69 | -1,12% | 120,00 |
| 02.10.2025 | 21,24 | 21,56 | 20,88 | 20,92 | -1,34% | - |
| 01.10.2025 | 20,73 | 21,28 | 20,61 | 21,21 | 2,01% | - |
| 30.09.2025 | 20,61 | 20,80 | 20,43 | 20,79 | 1,08% | - |
| 29.09.2025 | 20,42 | 21,01 | 20,40 | 20,57 | 0,56% | 597,00 |
| 26.09.2025 | 20,74 | 20,82 | 20,35 | 20,45 | -0,97% | - |
| 25.09.2025 | 20,85 | 20,90 | 20,41 | 20,65 | -0,75% | - |
| 24.09.2025 | 21,09 | 21,37 | 20,77 | 20,81 | -0,62% | - |
| 23.09.2025 | 21,34 | 21,47 | 20,89 | 20,94 | -1,33% | 330,00 |
| 22.09.2025 | 21,42 | 21,52 | 21,10 | 21,22 | -1,47% | - |
| 19.09.2025 | 21,47 | 21,57 | 21,14 | 21,54 | 3,14% | 20,00 |
| 18.09.2025 | 20,99 | 21,52 | 12,15 | 20,88 | -0,22% | 140,00 |
| 17.09.2025 | 20,60 | 21,07 | 20,22 | 20,93 | 1,46% | - |
| 16.09.2025 | 21,07 | 21,10 | 20,55 | 20,62 | -1,94% | - |
| 15.09.2025 | 21,11 | 21,27 | 20,84 | 21,03 | -1,45% | - |