41,420€
-0,29%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 42,50 | 43,31 | 40,95 | 41,31 | -1,53% | 9.470,00 |
| 17.06.2026 | 41,95 | 43,54 | 41,51 | 41,95 | 0,65% | 1.135,00 |
| 16.06.2026 | 42,04 | 43,40 | 41,35 | 41,68 | -1,42% | 3.760,00 |
| 15.06.2026 | 43,12 | 43,27 | 41,47 | 42,28 | 1,51% | 1.192,00 |
| 12.06.2026 | 40,56 | 42,98 | 39,74 | 41,65 | 3,04% | 21.685,00 |
| 11.06.2026 | 39,30 | 40,45 | 38,75 | 40,42 | 2,56% | 3.740,00 |
| 10.06.2026 | 40,76 | 41,32 | 38,92 | 39,41 | -5,75% | 1.457,00 |
| 09.06.2026 | 43,51 | 43,69 | 39,67 | 41,81 | -3,32% | 8.354,00 |
| 08.06.2026 | 41,70 | 44,06 | 41,70 | 43,25 | 1,43% | 8.260,00 |
| 05.06.2026 | 45,86 | 45,92 | 42,14 | 42,64 | -7,85% | 9.300,00 |
| 04.06.2026 | 46,52 | 46,87 | 44,91 | 46,27 | -3,15% | 4.129,00 |
| 03.06.2026 | 47,38 | 48,24 | 45,34 | 47,77 | -1,09% | 47.615,00 |
| 02.06.2026 | 51,92 | 55,18 | 46,00 | 48,30 | 19,25% | 10.149,00 |
| 01.06.2026 | 39,32 | 41,24 | 37,39 | 40,50 | 9,65% | 18.297,00 |
| 29.05.2026 | 41,38 | 41,42 | 35,66 | 36,94 | 12,59% | 8.344,00 |
| 28.05.2026 | 31,80 | 32,94 | 31,45 | 32,81 | 2,52% | 20.950,00 |
| 27.05.2026 | 32,96 | 33,01 | 31,57 | 32,00 | -2,22% | - |
| 26.05.2026 | 33,00 | 33,41 | 32,15 | 32,73 | -1,09% | 3.100,00 |
| 25.05.2026 | 32,36 | 33,09 | 32,28 | 33,09 | 2,16% | 2.995,00 |
| 22.05.2026 | 29,42 | 32,52 | 29,38 | 32,39 | 10,83% | 38.323,00 |
| 21.05.2026 | 28,93 | 29,29 | 28,59 | 29,22 | 0,55% | 5.560,00 |
| 20.05.2026 | 28,02 | 29,23 | 28,02 | 29,06 | 3,38% | 3.375,00 |
| 19.05.2026 | 28,38 | 28,43 | 27,51 | 28,11 | -0,58% | 7.940,00 |
| 18.05.2026 | 28,39 | 28,82 | 27,77 | 28,28 | -0,74% | - |
| 15.05.2026 | 29,05 | 29,07 | 28,17 | 28,49 | -2,58% | 800,00 |
| 14.05.2026 | 28,65 | 29,72 | 28,06 | 29,24 | 6,73% | - |
| 13.05.2026 | 25,82 | 27,79 | 25,77 | 27,40 | 6,41% | 9.396,00 |
| 12.05.2026 | 26,23 | 26,26 | 25,15 | 25,75 | -1,76% | 28.124,00 |
| 11.05.2026 | 26,78 | 26,84 | 26,05 | 26,21 | -1,43% | 38,00 |
| 08.05.2026 | 25,40 | 26,59 | 25,32 | 26,59 | 5,04% | - |
| 07.05.2026 | 25,95 | 26,00 | 24,96 | 25,31 | -1,82% | - |
| 06.05.2026 | 26,03 | 26,21 | 25,14 | 25,78 | 0,37% | 1.435,00 |
| 05.05.2026 | 24,60 | 25,78 | 24,58 | 25,69 | 4,56% | 164,00 |
| 04.05.2026 | 24,40 | 24,97 | 24,24 | 24,57 | 0,20% | 1.560,00 |
| 30.04.2026 | 24,23 | 24,53 | 23,97 | 24,52 | 1,05% | 1.800,00 |
| 29.04.2026 | 23,98 | 24,38 | 23,58 | 24,26 | 1,68% | 14.400,00 |
| 28.04.2026 | 24,55 | 24,66 | 23,35 | 23,86 | -2,33% | - |
| 27.04.2026 | 23,95 | 24,56 | 23,66 | 24,43 | 1,75% | - |
| 24.04.2026 | 23,93 | 24,29 | 23,49 | 24,01 | 0,40% | - |
| 23.04.2026 | 24,18 | 24,40 | 23,45 | 23,92 | -1,97% | 10.250,00 |
| 22.04.2026 | 24,73 | 24,91 | 24,29 | 24,40 | -0,75% | 7.560,00 |
| 21.04.2026 | 23,73 | 25,18 | 23,59 | 24,58 | 4,11% | 11.500,00 |
| 20.04.2026 | 22,12 | 23,68 | 22,10 | 23,61 | 4,93% | 1.750,00 |
| 17.04.2026 | 22,00 | 22,54 | 21,89 | 22,50 | 2,51% | - |
| 16.04.2026 | 20,87 | 21,99 | 20,81 | 21,95 | 4,92% | - |
| 15.04.2026 | 20,74 | 20,95 | 20,59 | 20,92 | 0,77% | 820,00 |
| 14.04.2026 | 21,04 | 21,32 | 20,37 | 20,76 | -1,56% | 460,00 |
| 13.04.2026 | 21,06 | 21,56 | 20,42 | 21,09 | -0,61% | - |
| 10.04.2026 | 21,22 | 21,55 | 20,72 | 21,22 | 0,05% | - |
| 09.04.2026 | 21,39 | 21,48 | 20,93 | 21,21 | -0,98% | - |
| 08.04.2026 | 22,06 | 22,11 | 21,10 | 21,42 | 0,78% | - |
| 07.04.2026 | 21,20 | 21,36 | 20,92 | 21,26 | -0,41% | - |
| 02.04.2026 | 20,30 | 21,44 | 20,29 | 21,34 | 3,13% | 11.200,00 |
| 01.04.2026 | 20,62 | 21,03 | 20,53 | 20,70 | 0,40% | 685,00 |
| 31.03.2026 | 20,15 | 20,66 | 19,65 | 20,61 | 4,78% | 235,00 |
| 30.03.2026 | 20,84 | 21,11 | 19,47 | 19,67 | -5,22% | 5.250,00 |
| 27.03.2026 | 21,97 | 21,98 | 20,74 | 20,76 | -5,10% | - |
| 26.03.2026 | 22,26 | 22,49 | 21,63 | 21,87 | -2,10% | 48.730,00 |
| 25.03.2026 | 20,84 | 22,82 | 20,63 | 22,34 | 7,97% | 3.570,00 |
| 24.03.2026 | 19,15 | 20,80 | 19,05 | 20,69 | 7,61% | - |
| 23.03.2026 | 18,78 | 19,37 | 17,40 | 19,23 | 2,06% | - |
| 20.03.2026 | 19,15 | 19,92 | 18,58 | 18,84 | -1,41% | 35.200,00 |
| 19.03.2026 | 18,79 | 19,12 | 18,43 | 19,11 | 1,89% | - |
| 18.03.2026 | 18,88 | 19,09 | 18,68 | 18,75 | -0,19% | - |
| 17.03.2026 | 18,87 | 19,31 | 18,75 | 18,79 | -1,02% | 3.200,00 |
| 16.03.2026 | 18,95 | 19,24 | 18,81 | 18,98 | 0,51% | 22.800,00 |
| 13.03.2026 | 18,79 | 19,11 | 18,65 | 18,89 | 0,90% | - |
| 12.03.2026 | 18,33 | 18,86 | 18,33 | 18,72 | 1,33% | 900,00 |
| 11.03.2026 | 18,18 | 18,92 | 18,13 | 18,47 | 1,61% | - |
| 10.03.2026 | 18,99 | 19,34 | 18,11 | 18,18 | -4,89% | - |
| 09.03.2026 | 17,91 | 19,86 | 17,84 | 19,12 | 5,06% | - |
| 06.03.2026 | 18,55 | 18,63 | 18,01 | 18,19 | -1,70% | - |
| 05.03.2026 | 18,53 | 18,87 | 18,31 | 18,51 | -0,01% | - |
| 04.03.2026 | 18,55 | 18,89 | 18,49 | 18,51 | -0,64% | - |
| 03.03.2026 | 18,80 | 18,85 | 18,06 | 18,63 | -1,64% | - |
| 02.03.2026 | 18,05 | 18,95 | 17,60 | 18,94 | 4,20% | - |
| 27.02.2026 | 17,99 | 18,44 | 17,75 | 18,18 | 3,01% | 2.980,00 |
| 26.02.2026 | 17,41 | 17,77 | 17,34 | 17,65 | 0,95% | 2.210,00 |
| 25.02.2026 | 17,14 | 17,59 | 17,13 | 17,48 | 1,68% | - |
| 24.02.2026 | 17,01 | 17,31 | 16,86 | 17,19 | 1,31% | - |
| 23.02.2026 | 17,97 | 18,07 | 16,94 | 16,97 | -6,39% | - |
| 20.02.2026 | 18,22 | 18,61 | 18,05 | 18,13 | -0,24% | 800,00 |
| 19.02.2026 | 18,29 | 18,57 | 17,95 | 18,17 | -0,66% | 3.540,00 |
| 18.02.2026 | 18,51 | 18,72 | 18,21 | 18,29 | -1,44% | - |
| 17.02.2026 | 19,01 | 19,15 | 18,51 | 18,56 | -3,14% | 11.400,00 |
| 16.02.2026 | 19,22 | 19,25 | 19,13 | 19,16 | 0,59% | 12.500,00 |
| 13.02.2026 | 18,72 | 19,38 | 18,58 | 19,05 | 1,70% | - |
| 12.02.2026 | 19,98 | 20,11 | 18,43 | 18,73 | -6,62% | 13.525,00 |
| 11.02.2026 | 20,16 | 20,48 | 19,60 | 20,06 | -0,50% | 750,00 |
| 10.02.2026 | 20,07 | 20,38 | 19,90 | 20,16 | 0,36% | - |
| 09.02.2026 | 19,86 | 20,21 | 19,57 | 20,09 | 0,25% | - |
| 06.02.2026 | 19,14 | 20,13 | 19,13 | 20,04 | 4,12% | 37.970,00 |
| 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 |