62,040€
1,94%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 61,75 | 62,03 | 61,52 | 61,75 | 1,36% | 1.234,00 |
| 05.10.2026 | 62,33 | 62,60 | 59,87 | 60,92 | -1,07% | 18.496,00 |
| 02.10.2026 | 57,87 | 62,47 | 57,84 | 61,58 | 7,51% | 7.499,00 |
| 01.10.2026 | 57,70 | 58,41 | 54,74 | 57,28 | 1,52% | 13.940,00 |
| 30.09.2026 | 54,20 | 59,04 | 53,76 | 56,42 | 4,00% | 11.983,00 |
| 29.09.2026 | 54,86 | 56,11 | 53,53 | 54,25 | -1,54% | - |
| 28.09.2026 | 54,45 | 55,66 | 53,71 | 55,10 | -0,24% | 9.392,00 |
| 25.09.2026 | 56,31 | 57,50 | 55,18 | 55,23 | -1,11% | 3.653,00 |
| 24.09.2026 | 54,50 | 57,57 | 53,35 | 55,85 | 2,03% | 7.740,00 |
| 23.09.2026 | 53,46 | 55,45 | 52,98 | 54,74 | 2,66% | 6.155,00 |
| 22.09.2026 | 53,66 | 54,93 | 52,85 | 53,32 | -1,02% | 648,00 |
| 21.09.2026 | 53,47 | 55,52 | 52,58 | 53,87 | 1,89% | 2.028,00 |
| 18.09.2026 | 53,86 | 53,98 | 51,93 | 52,87 | -0,53% | 784,00 |
| 17.09.2026 | 50,04 | 54,05 | 49,61 | 53,15 | 7,48% | 22.839,00 |
| 16.09.2026 | 48,53 | 51,64 | 47,57 | 49,45 | 2,09% | 22.936,00 |
| 15.09.2026 | 48,05 | 50,01 | 47,63 | 48,44 | 0,90% | 2.910,00 |
| 14.09.2026 | 51,67 | 51,67 | 47,79 | 48,01 | -10,36% | 28.647,00 |
| 11.09.2026 | 47,73 | 53,56 | 47,72 | 53,56 | 12,67% | 2.841,00 |
| 10.09.2026 | 50,69 | 50,70 | 47,50 | 47,54 | -6,02% | 13.190,00 |
| 09.09.2026 | 48,04 | 50,64 | 47,49 | 50,58 | 5,44% | 1.656,00 |
| 08.09.2026 | 44,70 | 48,32 | 44,13 | 47,97 | 8,00% | 2.909,00 |
| 07.09.2026 | 44,67 | 45,32 | 44,42 | 44,42 | -0,77% | 1.658,00 |
| 04.09.2026 | 46,39 | 47,26 | 44,35 | 44,76 | -4,48% | 12.655,00 |
| 03.09.2026 | 42,03 | 47,10 | 39,37 | 46,86 | 4,72% | 17.551,00 |
| 02.09.2026 | 46,16 | 46,86 | 42,98 | 44,75 | 2,05% | 4.480,00 |
| 01.09.2026 | 45,32 | 45,74 | 43,39 | 43,85 | -2,54% | 12.967,00 |
| 31.08.2026 | 44,80 | 46,32 | 44,71 | 45,00 | -0,32% | 23.352,00 |
| 28.08.2026 | 46,65 | 46,81 | 44,92 | 45,14 | -3,32% | 15.980,00 |
| 27.08.2026 | 48,09 | 48,82 | 46,43 | 46,69 | -1,44% | 1.170,00 |
| 26.08.2026 | 45,89 | 47,58 | 45,23 | 47,37 | 3,41% | 1.086,00 |
| 25.08.2026 | 45,28 | 46,82 | 45,28 | 45,81 | 1,87% | 59.374,00 |
| 24.08.2026 | 45,35 | 46,66 | 44,02 | 44,97 | -1,64% | 1.477,00 |
| 21.08.2026 | 45,53 | 46,33 | 45,20 | 45,72 | 1,04% | 1.380,00 |
| 20.08.2026 | 45,78 | 46,31 | 44,37 | 45,25 | -0,52% | 4.008,00 |
| 19.08.2026 | 46,90 | 47,94 | 44,30 | 45,49 | -5,24% | 855,00 |
| 18.08.2026 | 48,80 | 50,10 | 47,40 | 48,00 | -3,55% | 5.285,00 |
| 17.08.2026 | 51,03 | 51,31 | 49,28 | 49,77 | -1,96% | 2.285,00 |
| 14.08.2026 | 51,91 | 52,18 | 50,68 | 50,76 | -2,20% | 14.805,00 |
| 13.08.2026 | 52,00 | 54,95 | 51,80 | 51,90 | 1,61% | 7.930,00 |
| 12.08.2026 | 47,58 | 51,11 | 47,56 | 51,08 | 8,43% | 8.650,00 |
| 11.08.2026 | 47,23 | 48,01 | 45,62 | 47,11 | -0,56% | 4.260,00 |
| 10.08.2026 | 46,27 | 49,02 | 46,20 | 47,38 | 3,03% | 4.655,00 |
| 07.08.2026 | 45,68 | 46,59 | 43,85 | 45,98 | 1,10% | - |
| 06.08.2026 | 46,13 | 46,19 | 42,63 | 45,48 | -1,24% | 7.052,00 |
| 05.08.2026 | 45,82 | 47,28 | 44,83 | 46,05 | 1,08% | 1.819,00 |
| 04.08.2026 | 44,96 | 46,37 | 43,74 | 45,56 | 4,38% | 6.155,00 |
| 03.08.2026 | 42,15 | 43,86 | 40,24 | 43,65 | 5,13% | 2.455,00 |
| 31.07.2026 | 41,55 | 43,40 | 40,82 | 41,52 | 1,54% | 4.632,00 |
| 30.07.2026 | 38,93 | 40,97 | 38,80 | 40,89 | 5,39% | 3.520,00 |
| 29.07.2026 | 39,73 | 40,74 | 38,77 | 38,80 | -2,85% | 9.562,00 |
| 28.07.2026 | 41,63 | 42,05 | 38,09 | 39,94 | -5,38% | 1.875,00 |
| 27.07.2026 | 42,63 | 43,34 | 40,76 | 42,21 | 0,56% | 3.100,00 |
| 24.07.2026 | 41,78 | 43,22 | 41,44 | 41,98 | 0,23% | 4.860,00 |
| 23.07.2026 | 42,18 | 43,31 | 41,67 | 41,88 | -0,76% | 4.355,00 |
| 22.07.2026 | 42,05 | 43,53 | 41,22 | 42,20 | 2,93% | 1.407,00 |
| 21.07.2026 | 39,75 | 41,19 | 39,48 | 41,00 | 4,89% | 1.980,00 |
| 20.07.2026 | 40,09 | 41,04 | 39,06 | 39,09 | -2,35% | - |
| 17.07.2026 | 38,54 | 40,95 | 38,08 | 40,03 | 1,47% | 4.593,00 |
| 16.07.2026 | 41,21 | 41,58 | 39,13 | 39,45 | -5,08% | 2.500,00 |
| 15.07.2026 | 43,65 | 44,36 | 39,78 | 41,56 | -4,04% | 11.195,00 |
| 14.07.2026 | 41,56 | 43,81 | 41,36 | 43,31 | 4,36% | - |
| 13.07.2026 | 41,71 | 42,27 | 40,74 | 41,50 | -2,21% | 6.535,00 |
| 10.07.2026 | 42,93 | 44,72 | 42,36 | 42,44 | -1,23% | 1.850,00 |
| 09.07.2026 | 39,42 | 43,14 | 39,24 | 42,97 | 9,95% | 17.080,00 |
| 08.07.2026 | 38,27 | 39,61 | 37,31 | 39,08 | 3,03% | 39,00 |
| 07.07.2026 | 37,45 | 38,78 | 37,20 | 37,93 | 0,66% | 32.280,00 |
| 06.07.2026 | 36,31 | 38,41 | 36,19 | 37,68 | 4,17% | 13.073,00 |
| 03.07.2026 | 36,05 | 36,25 | 35,83 | 36,17 | 0,31% | - |
| 02.07.2026 | 38,49 | 38,71 | 35,63 | 36,06 | -6,65% | 855,00 |
| 01.07.2026 | 39,44 | 39,49 | 37,61 | 38,63 | -2,13% | 18.550,00 |
| 30.06.2026 | 39,11 | 39,59 | 38,12 | 39,47 | 1,41% | 5.485,00 |
| 29.06.2026 | 38,57 | 39,19 | 37,21 | 38,92 | 1,99% | 4.147,00 |
| 26.06.2026 | 40,65 | 40,74 | 37,83 | 38,16 | -7,07% | 674,00 |
| 25.06.2026 | 43,49 | 43,49 | 40,54 | 41,07 | -3,99% | 9.823,00 |
| 24.06.2026 | 43,16 | 44,24 | 42,20 | 42,77 | -0,53% | 1.636,00 |
| 23.06.2026 | 41,39 | 43,70 | 40,26 | 43,00 | 1,46% | 6.280,00 |
| 22.06.2026 | 41,40 | 43,38 | 41,34 | 42,38 | 3,27% | 13.730,00 |
| 19.06.2026 | 41,46 | 41,84 | 41,04 | 41,04 | -0,64% | 7.400,00 |
| 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 |