21,298€
1,36%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 21,24 | 21,24 | 21,23 | 21,23 | 0,11% | - |
| 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% | - |
| 12.09.2025 | 21,18 | 21,42 | 21,08 | 21,34 | 1,38% | 47,00 |
| 11.09.2025 | 20,87 | 21,27 | 20,84 | 21,05 | 1,38% | 100,00 |
| 10.09.2025 | 20,54 | 21,05 | 20,45 | 20,76 | 2,00% | - |
| 09.09.2025 | 19,94 | 20,47 | 19,86 | 20,36 | 2,20% | - |
| 08.09.2025 | 20,07 | 20,24 | 19,63 | 19,92 | -0,47% | - |
| 05.09.2025 | 19,83 | 20,11 | 19,34 | 20,01 | -1,21% | 60,00 |
| 04.09.2025 | 19,88 | 20,79 | 19,49 | 20,26 | 3,32% | 1.595,00 |
| 03.09.2025 | 19,42 | 19,77 | 19,32 | 19,60 | 1,33% | 102,00 |
| 02.09.2025 | 19,12 | 19,51 | 18,84 | 19,35 | 1,32% | 2.745,00 |
| 01.09.2025 | 19,26 | 19,28 | 18,77 | 19,09 | -1,14% | 555,00 |
| 29.08.2025 | 19,67 | 19,75 | 19,18 | 19,32 | -2,66% | - |
| 28.08.2025 | 19,48 | 19,97 | 19,43 | 19,84 | 1,30% | 106,00 |
| 27.08.2025 | 19,37 | 19,66 | 19,20 | 19,59 | 1,50% | - |
| 26.08.2025 | 19,38 | 19,52 | 19,25 | 19,30 | -0,76% | - |
| 25.08.2025 | 19,22 | 19,52 | 19,10 | 19,45 | 1,40% | 4.852,00 |
| 22.08.2025 | 18,88 | 19,33 | 18,61 | 19,18 | 1,97% | - |
| 21.08.2025 | 18,42 | 18,87 | 18,36 | 18,81 | 4,13% | 1.750,00 |
| 20.08.2025 | 18,27 | 18,65 | 17,54 | 18,06 | -1,55% | - |
| 19.08.2025 | 18,49 | 18,58 | 18,28 | 18,35 | -1,03% | 110,00 |
| 18.08.2025 | 18,09 | 18,57 | 18,06 | 18,54 | 2,47% | - |
| 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% | - |