20,795€
3,51%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Company
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 20,14 | 20,95 | 19,80 | 20,75 | 3,23% | 50,00 |
| 20.11.2024 | 20,39 | 20,53 | 20,00 | 20,10 | -1,06% | - |
| 19.11.2024 | 20,23 | 20,41 | 19,73 | 20,32 | 0,64% | 135,00 |
| 18.11.2024 | 20,22 | 20,71 | 20,03 | 20,19 | 0,90% | 2.148,00 |
| 15.11.2024 | 20,19 | 20,42 | 19,88 | 20,01 | -1,44% | 75,00 |
| 14.11.2024 | 20,69 | 20,92 | 20,28 | 20,30 | -1,95% | 220,00 |
| 13.11.2024 | 20,31 | 20,93 | 20,25 | 20,70 | 1,24% | 4.650,00 |
| 12.11.2024 | 20,68 | 20,97 | 20,43 | 20,45 | -1,15% | 400,00 |
| 11.11.2024 | 20,61 | 21,05 | 20,56 | 20,69 | 0,49% | 285,00 |
| 08.11.2024 | 20,10 | 20,71 | 19,69 | 20,59 | 3,70% | 493,00 |
| 07.11.2024 | 19,98 | 20,18 | 19,65 | 19,85 | -0,06% | 1.457,00 |
| 06.11.2024 | 19,15 | 19,91 | 18,75 | 19,86 | 8,53% | 1.046,00 |
| 05.11.2024 | 18,52 | 18,58 | 18,17 | 18,30 | -0,60% | 68,00 |
| 04.11.2024 | 18,49 | 18,70 | 18,29 | 18,41 | -0,87% | 75,00 |
| 01.11.2024 | 18,11 | 18,65 | 17,93 | 18,58 | 2,81% | - |
| 31.10.2024 | 18,75 | 18,82 | 17,88 | 18,07 | -3,72% | 700,00 |
| 30.10.2024 | 18,33 | 19,45 | 17,65 | 18,77 | 2,76% | 603,00 |
| 29.10.2024 | 18,33 | 18,48 | 18,26 | 18,26 | 0,01% | - |
| 28.10.2024 | 18,09 | 18,38 | 18,03 | 18,26 | 1,33% | - |
| 25.10.2024 | 17,92 | 18,33 | 17,90 | 18,02 | 0,56% | - |
| 24.10.2024 | 17,89 | 18,07 | 17,78 | 17,92 | 0,12% | 300,00 |
| 23.10.2024 | 18,38 | 18,48 | 17,87 | 17,90 | -2,88% | 120,00 |
| 22.10.2024 | 18,51 | 18,54 | 18,12 | 18,43 | -0,22% | 785,00 |
| 21.10.2024 | 18,99 | 19,10 | 18,39 | 18,47 | -3,00% | 120,00 |
| 18.10.2024 | 19,31 | 19,41 | 18,78 | 19,04 | -1,52% | - |
| 17.10.2024 | 19,21 | 19,48 | 19,11 | 19,33 | 0,51% | - |
| 16.10.2024 | 19,00 | 19,27 | 18,98 | 19,24 | 0,99% | - |
| 15.10.2024 | 19,00 | 19,33 | 18,94 | 19,05 | 0,21% | - |
| 14.10.2024 | 18,91 | 19,16 | 18,84 | 19,01 | 0,52% | 160,00 |
| 11.10.2024 | 18,81 | 19,03 | 18,73 | 18,91 | 0,73% | 88,00 |
| 10.10.2024 | 19,05 | 19,22 | 18,67 | 18,77 | -1,50% | 200,00 |
| 09.10.2024 | 19,09 | 19,21 | 18,73 | 19,06 | -0,26% | 130,00 |
| 08.10.2024 | 18,99 | 19,17 | 18,88 | 19,11 | 0,41% | 60,00 |
| 07.10.2024 | 18,75 | 19,07 | 18,61 | 19,03 | 1,31% | 20,00 |
| 04.10.2024 | 18,47 | 18,86 | 18,38 | 18,78 | 1,90% | - |
| 03.10.2024 | 18,67 | 18,88 | 18,34 | 18,43 | -0,68% | 90,00 |
| 02.10.2024 | 17,94 | 18,71 | 17,79 | 18,56 | 2,93% | 218,00 |
| 01.10.2024 | 18,25 | 18,48 | 17,93 | 18,03 | -1,92% | - |
| 30.09.2024 | 18,06 | 18,42 | 17,66 | 18,38 | 1,87% | - |
| 27.09.2024 | 18,31 | 18,37 | 18,00 | 18,05 | -0,90% | - |
| 26.09.2024 | 17,95 | 18,38 | 17,84 | 18,21 | 2,08% | 300,00 |
| 25.09.2024 | 16,99 | 17,93 | 16,99 | 17,84 | 5,46% | 1.200,00 |
| 24.09.2024 | 16,94 | 17,04 | 16,86 | 16,92 | -0,19% | - |
| 23.09.2024 | 16,88 | 16,97 | 16,75 | 16,95 | 0,59% | - |
| 20.09.2024 | 16,86 | 16,91 | 16,60 | 16,85 | -0,26% | - |
| 19.09.2024 | 16,54 | 17,02 | 16,43 | 16,89 | 2,48% | 300,00 |
| 18.09.2024 | 16,41 | 16,64 | 15,46 | 16,48 | 0,59% | 425,00 |
| 17.09.2024 | 15,52 | 16,54 | 15,45 | 16,39 | 5,87% | 1.700,00 |
| 16.09.2024 | 15,57 | 15,57 | 15,09 | 15,48 | 0,00% | - |
| 13.09.2024 | 15,25 | 15,52 | 15,12 | 15,48 | 1,59% | - |
| 12.09.2024 | 14,95 | 15,31 | 14,63 | 15,24 | 2,32% | 150,00 |
| 11.09.2024 | 14,61 | 14,94 | 14,00 | 14,89 | 1,99% | - |
| 10.09.2024 | 15,33 | 15,33 | 14,51 | 14,60 | -8,41% | 873,00 |
| 09.09.2024 | 15,80 | 16,17 | 15,64 | 15,94 | 0,86% | - |
| 06.09.2024 | 15,67 | 16,04 | 15,55 | 15,81 | -1,26% | 3.798,00 |
| 05.09.2024 | 16,62 | 16,84 | 15,18 | 16,01 | -5,53% | - |
| 04.09.2024 | 17,18 | 17,23 | 16,76 | 16,94 | -1,87% | - |
| 03.09.2024 | 17,62 | 17,64 | 17,16 | 17,27 | -2,31% | 200,00 |
| 02.09.2024 | 17,55 | 17,68 | 17,45 | 17,68 | 0,79% | - |
| 30.08.2024 | 16,95 | 17,67 | 16,93 | 17,54 | 4,17% | 3.000,00 |
| 29.08.2024 | 16,74 | 17,31 | 16,71 | 16,83 | -1,61% | 250,00 |
| 28.08.2024 | 17,15 | 17,24 | 16,93 | 17,11 | 0,20% | - |
| 27.08.2024 | 17,18 | 17,32 | 17,00 | 17,08 | -0,73% | - |
| 26.08.2024 | 17,18 | 17,45 | 17,08 | 17,20 | 0,19% | 230,00 |
| 23.08.2024 | 16,90 | 17,26 | 16,87 | 17,17 | 1,59% | - |
| 22.08.2024 | 16,93 | 17,14 | 16,87 | 16,90 | -0,14% | - |
| 21.08.2024 | 16,89 | 16,95 | 16,65 | 16,93 | 0,34% | - |
| 20.08.2024 | 17,08 | 17,12 | 16,62 | 16,87 | -0,95% | 700,00 |
| 19.08.2024 | 16,93 | 17,04 | 16,76 | 17,03 | 0,53% | - |
| 16.08.2024 | 17,18 | 17,49 | 16,87 | 16,94 | -0,99% | - |
| 15.08.2024 | 16,42 | 17,35 | 15,80 | 17,11 | 6,00% | 1.111,00 |
| 14.08.2024 | 16,18 | 16,43 | 15,92 | 16,14 | -0,27% | 981,00 |
| 13.08.2024 | 15,74 | 16,31 | 15,74 | 16,18 | 2,89% | - |
| 12.08.2024 | 15,93 | 15,98 | 15,59 | 15,73 | -0,93% | - |
| 09.08.2024 | 15,85 | 16,15 | 15,71 | 15,88 | 0,21% | - |
| 08.08.2024 | 15,18 | 15,87 | 15,13 | 15,84 | 3,54% | 632,00 |
| 07.08.2024 | 15,58 | 16,07 | 15,20 | 15,30 | -2,96% | 475,00 |
| 06.08.2024 | 16,01 | 16,19 | 15,77 | 15,77 | -0,38% | - |
| 05.08.2024 | 16,31 | 31,50 | 15,00 | 15,83 | -4,17% | 415,00 |
| 02.08.2024 | 17,54 | 17,69 | 16,45 | 16,52 | -6,47% | 331,00 |
| 01.08.2024 | 18,55 | 18,89 | 17,46 | 17,66 | -4,03% | 630,00 |
| 31.07.2024 | 17,58 | 22,23 | 17,55 | 18,40 | 4,62% | - |
| 30.07.2024 | 17,93 | 18,21 | 17,57 | 17,59 | -3,90% | - |
| 29.07.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,74% | - |
| 26.07.2024 | 17,92 | 18,17 | 17,92 | 18,17 | 0,82% | 35,00 |
| 25.07.2024 | 18,41 | 18,41 | 17,92 | 18,02 | -2,45% | 2.550,00 |
| 24.07.2024 | 18,75 | 18,80 | 18,47 | 18,47 | -2,60% | 1.153,00 |
| 23.07.2024 | 19,05 | 19,12 | 18,87 | 18,97 | 0,63% | 580,00 |
| 22.07.2024 | 18,85 | 18,85 | 18,85 | 18,85 | -1,04% | - |
| 19.07.2024 | 18,90 | 19,05 | 18,90 | 19,05 | 0,47% | 50,00 |
| 18.07.2024 | 18,94 | 18,96 | 18,94 | 18,96 | -0,18% | 150,00 |
| 17.07.2024 | 19,55 | 19,55 | 18,93 | 18,99 | -3,07% | 194,00 |
| 16.07.2024 | 19,60 | 19,82 | 19,56 | 19,59 | 0,32% | 384,00 |
| 15.07.2024 | 19,47 | 19,53 | 19,47 | 19,53 | 0,12% | 90,00 |
| 12.07.2024 | 19,50 | 19,64 | 19,41 | 19,51 | 0,02% | 2.873,00 |
| 11.07.2024 | 19,60 | 19,79 | 19,32 | 19,50 | -0,79% | 1.100,00 |
| 10.07.2024 | 19,53 | 19,72 | 19,53 | 19,66 | -0,65% | 705,00 |
| 09.07.2024 | 19,46 | 19,82 | 19,40 | 19,79 | 2,73% | 2.115,00 |
| 08.07.2024 | 18,81 | 19,26 | 18,81 | 19,26 | 1,30% | 120,00 |
| 05.07.2024 | 19,01 | 19,01 | 19,01 | 19,01 | -1,13% | - |