14,644€
1,85%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 14,50 | 14,63 | 14,17 | 14,62 | 0,76% | - |
| 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 |
| 14.01.2025 | 21,56 | 22,22 | 21,47 | 21,89 | 1,74% | 140,00 |
| 13.01.2025 | 21,89 | 22,00 | 20,75 | 21,51 | -0,23% | 208,00 |
| 10.01.2025 | 21,61 | 22,44 | 20,94 | 21,56 | -0,08% | 50,00 |
| 09.01.2025 | 21,36 | 21,83 | 21,34 | 21,58 | 0,97% | 692,00 |
| 08.01.2025 | 21,56 | 21,83 | 20,98 | 21,37 | -0,85% | 310,00 |
| 07.01.2025 | 22,06 | 22,13 | 21,51 | 21,55 | -2,05% | - |
| 06.01.2025 | 21,15 | 22,21 | 21,10 | 22,01 | 3,90% | 92,00 |
| 03.01.2025 | 20,91 | 21,20 | 20,77 | 21,18 | 1,21% | - |
| 02.01.2025 | 20,64 | 20,96 | 20,59 | 20,93 | 1,79% | 514,00 |
| 30.12.2024 | 20,71 | 20,80 | 20,50 | 20,56 | -1,03% | - |
| 27.12.2024 | 21,17 | 21,18 | 20,66 | 20,77 | -1,02% | - |
| 23.12.2024 | 20,82 | 21,00 | 20,59 | 20,98 | 2,38% | - |
| 21.12.2024 | 19,90 | 20,50 | 19,90 | 20,50 | 1,76% | 100,00 |
| 19.12.2024 | 19,90 | 20,17 | 19,90 | 20,14 | 0,92% | 22.844,00 |
| 18.12.2024 | 20,43 | 20,57 | 19,84 | 19,96 | -2,22% | 701,00 |
| 17.12.2024 | 20,66 | 20,66 | 20,41 | 20,41 | -2,09% | - |
| 13.12.2024 | 20,87 | 20,87 | 20,79 | 20,85 | -0,33% | 30,00 |
| 12.12.2024 | 20,79 | 21,01 | 20,79 | 20,92 | 0,38% | - |
| 11.12.2024 | 20,74 | 20,90 | 20,60 | 20,84 | 0,43% | 127,00 |
| 10.12.2024 | 21,91 | 22,14 | 20,75 | 20,75 | -5,19% | 500,00 |
| 09.12.2024 | 22,48 | 22,80 | 21,88 | 21,88 | -1,53% | 280,00 |
| 06.12.2024 | 20,53 | 22,22 | 20,53 | 22,22 | 8,34% | 752,00 |
| 05.12.2024 | 21,11 | 21,36 | 20,51 | 20,51 | -0,56% | 3.056,00 |
| 04.12.2024 | 20,30 | 20,63 | 20,30 | 20,63 | 1,93% | - |
| 03.12.2024 | 20,17 | 20,24 | 20,16 | 20,24 | -0,22% | - |
| 02.12.2024 | 20,13 | 20,57 | 20,13 | 20,28 | 2,15% | 800,00 |
| 29.11.2024 | 19,85 | 19,85 | 19,85 | 19,85 | -0,23% | - |
| 28.11.2024 | 19,68 | 20,10 | 19,68 | 19,90 | 1,30% | 150,00 |
| 27.11.2024 | 19,98 | 19,98 | 19,64 | 19,64 | -6,23% | 111,00 |
| 26.11.2024 | 21,01 | 21,11 | 20,94 | 20,95 | -0,29% | 450,00 |
| 25.11.2024 | 21,27 | 21,42 | 21,01 | 21,01 | -0,71% | 3.475,00 |
| 22.11.2024 | 20,70 | 21,16 | 20,70 | 21,16 | 1,76% | 2.575,00 |
| 21.11.2024 | 20,06 | 20,80 | 20,06 | 20,80 | 3,51% | 25,00 |
| 20.11.2024 | 20,29 | 20,29 | 20,05 | 20,09 | -0,84% | - |
| 19.11.2024 | 20,32 | 20,32 | 19,87 | 20,26 | -1,55% | 135,00 |
| 18.11.2024 | 20,21 | 20,58 | 20,21 | 20,58 | 2,77% | 2.148,00 |
| 15.11.2024 | 20,09 | 20,09 | 19,94 | 20,03 | -1,65% | 25,00 |
| 14.11.2024 | 20,59 | 20,88 | 20,33 | 20,36 | -1,28% | 60,00 |
| 13.11.2024 | 20,20 | 20,80 | 20,20 | 20,63 | 0,56% | 2.200,00 |
| 12.11.2024 | 20,57 | 20,67 | 20,51 | 20,51 | -0,61% | 200,00 |
| 11.11.2024 | 20,65 | 20,88 | 20,64 | 20,64 | 0,36% | 228,00 |
| 08.11.2024 | 20,01 | 20,61 | 20,01 | 20,56 | 2,92% | 478,00 |
| 07.11.2024 | 19,84 | 20,00 | 19,84 | 19,98 | 1,02% | 1.282,00 |
| 06.11.2024 | 19,09 | 19,84 | 19,09 | 19,77 | 8,68% | 523,00 |