20,495€
1,76%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 20,01 | 20,72 | 19,44 | 20,72 | 2,87% | 100,00 |
| 19.12.2024 | 19,94 | 21,10 | 19,88 | 20,14 | 1,46% | 22.844,00 |
| 18.12.2024 | 20,53 | 20,77 | 19,84 | 19,85 | -3,47% | 701,00 |
| 17.12.2024 | 20,76 | 20,87 | 20,34 | 20,56 | -1,13% | - |
| 16.12.2024 | 20,91 | 21,02 | 20,26 | 20,80 | 0,02% | - |
| 13.12.2024 | 20,97 | 21,16 | 20,65 | 20,79 | -0,32% | 30,00 |
| 12.12.2024 | 20,90 | 21,15 | 20,63 | 20,86 | -0,07% | - |
| 11.12.2024 | 20,84 | 21,12 | 20,19 | 20,88 | 0,23% | 311,00 |
| 10.12.2024 | 21,93 | 22,21 | 20,69 | 20,83 | -4,94% | 700,00 |
| 09.12.2024 | 22,59 | 22,85 | 21,80 | 21,91 | -3,39% | 280,00 |
| 06.12.2024 | 20,61 | 22,97 | 20,17 | 22,68 | 10,95% | 752,00 |
| 05.12.2024 | 21,33 | 21,54 | 20,40 | 20,44 | -1,28% | 6.056,00 |
| 04.12.2024 | 20,40 | 20,97 | 20,38 | 20,71 | 2,13% | - |
| 03.12.2024 | 20,27 | 20,35 | 19,92 | 20,27 | 0,05% | - |
| 02.12.2024 | 20,16 | 20,60 | 19,98 | 20,26 | 1,20% | 950,00 |
| 29.11.2024 | 19,96 | 20,30 | 19,71 | 20,02 | 0,11% | - |
| 28.11.2024 | 19,78 | 20,15 | 19,78 | 20,00 | 1,52% | 300,00 |
| 27.11.2024 | 20,07 | 20,33 | 19,53 | 19,70 | -6,67% | 209,00 |
| 26.11.2024 | 21,10 | 21,20 | 20,91 | 21,11 | -0,34% | 850,00 |
| 25.11.2024 | 21,33 | 21,49 | 20,76 | 21,18 | -0,16% | 3.575,00 |
| 22.11.2024 | 20,79 | 21,34 | 20,74 | 21,22 | 2,23% | 2.650,00 |
| 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 |