21,105€
1,25%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Company
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 18,43 | 18,47 | 18,19 | 18,19 | -1,27% | 56,00 |
| 04.11.2024 | 18,41 | 18,49 | 18,36 | 18,43 | -0,48% | 55,00 |
| 01.11.2024 | 18,02 | 18,52 | 18,02 | 18,52 | 2,82% | - |
| 31.10.2024 | 18,84 | 18,84 | 18,01 | 18,01 | -4,13% | 400,00 |
| 30.10.2024 | 18,27 | 18,87 | 18,27 | 18,78 | 3,73% | 303,00 |
| 29.10.2024 | 18,25 | 18,44 | 18,11 | 18,11 | 0,42% | - |
| 28.10.2024 | 18,03 | 18,03 | 18,03 | 18,03 | 0,99% | - |
| 25.10.2024 | 17,86 | 17,86 | 17,86 | 17,86 | 0,38% | - |
| 24.10.2024 | 17,81 | 17,97 | 17,79 | 17,79 | -0,37% | 248,00 |
| 23.10.2024 | 18,30 | 18,43 | 17,85 | 17,85 | -2,96% | 60,00 |
| 22.10.2024 | 18,43 | 18,43 | 18,12 | 18,40 | -4,54% | 698,00 |
| 18.10.2024 | 19,27 | 19,27 | 19,27 | 19,27 | -0,36% | - |
| 17.10.2024 | 19,34 | 19,34 | 19,34 | 19,34 | 2,17% | - |
| 16.10.2024 | 18,93 | 18,93 | 18,93 | 18,93 | -0,36% | - |
| 15.10.2024 | 18,91 | 19,00 | 18,91 | 19,00 | -0,44% | - |
| 14.10.2024 | 18,80 | 19,09 | 18,80 | 19,09 | 0,66% | 160,00 |
| 11.10.2024 | 18,71 | 18,96 | 18,71 | 18,96 | 1,07% | 44,00 |
| 10.10.2024 | 18,95 | 19,11 | 18,70 | 18,76 | -1,35% | 50,00 |
| 09.10.2024 | 19,00 | 19,19 | 18,90 | 19,02 | -0,45% | 26,00 |
| 08.10.2024 | 18,89 | 19,10 | 18,89 | 19,10 | 0,78% | 30,00 |
| 07.10.2024 | 18,69 | 18,95 | 18,69 | 18,95 | 1,78% | 10,00 |
| 04.10.2024 | 18,38 | 18,62 | 18,38 | 18,62 | 1,16% | - |
| 03.10.2024 | 18,73 | 18,76 | 18,39 | 18,41 | -0,15% | 40,00 |
| 02.10.2024 | 17,83 | 18,67 | 17,83 | 18,44 | 2,31% | 275,00 |
| 01.10.2024 | 18,16 | 18,16 | 18,02 | 18,02 | -0,39% | - |
| 27.09.2024 | 18,26 | 18,26 | 18,09 | 18,09 | -0,46% | - |
| 26.09.2024 | 17,90 | 18,22 | 17,90 | 18,17 | 7,90% | 191,00 |
| 25.09.2024 | 16,85 | 16,90 | 16,84 | 16,84 | -0,15% | - |
| 23.09.2024 | 16,78 | 16,87 | 16,78 | 16,87 | 0,81% | - |
| 20.09.2024 | 16,77 | 16,77 | 16,73 | 16,73 | -0,71% | - |
| 19.09.2024 | 16,45 | 16,85 | 16,45 | 16,85 | 2,37% | 100,00 |
| 18.09.2024 | 16,33 | 16,63 | 16,33 | 16,46 | 0,76% | 175,00 |
| 17.09.2024 | 15,44 | 16,34 | 15,44 | 16,34 | 5,38% | 800,00 |
| 16.09.2024 | 15,50 | 15,51 | 15,42 | 15,51 | 2,68% | - |
| 13.09.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,75% | - |
| 12.09.2024 | 14,91 | 15,22 | 14,83 | 15,22 | 4,26% | 50,00 |
| 11.09.2024 | 14,59 | 14,59 | 14,59 | 14,59 | -1,03% | - |
| 10.09.2024 | 15,00 | 15,00 | 14,49 | 14,75 | -6,10% | 443,00 |
| 06.09.2024 | 15,69 | 15,80 | 15,67 | 15,70 | -5,65% | 1.266,00 |
| 05.09.2024 | 16,64 | 16,64 | 16,64 | 16,64 | -0,92% | - |
| 04.09.2024 | 17,09 | 17,09 | 16,80 | 16,80 | -2,35% | - |
| 03.09.2024 | 17,55 | 17,55 | 17,20 | 17,20 | -1,41% | 100,00 |
| 02.09.2024 | 17,45 | 17,45 | 17,45 | 17,45 | 0,38% | - |
| 30.08.2024 | 16,86 | 17,38 | 16,86 | 17,38 | 3,26% | 3.000,00 |
| 29.08.2024 | 16,61 | 17,10 | 16,61 | 16,83 | -1,23% | 175,00 |
| 28.08.2024 | 17,04 | 17,04 | 17,04 | 17,04 | -0,35% | - |
| 27.08.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,33% | - |
| 26.08.2024 | 17,10 | 17,16 | 17,10 | 17,16 | 1,84% | 115,00 |
| 23.08.2024 | 16,85 | 16,85 | 16,85 | 16,85 | -0,39% | - |
| 22.08.2024 | 16,86 | 16,92 | 16,86 | 16,92 | 0,38% | - |
| 21.08.2024 | 16,80 | 16,85 | 16,80 | 16,85 | -0,87% | - |
| 20.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,12% | 700,00 |
| 19.08.2024 | 16,88 | 16,98 | 16,88 | 16,98 | -0,71% | - |
| 16.08.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,21% | - |
| 15.08.2024 | 16,38 | 17,14 | 16,38 | 17,14 | 6,17% | 444,00 |
| 14.08.2024 | 16,10 | 16,14 | 16,04 | 16,14 | 0,87% | 961,00 |
| 13.08.2024 | 15,67 | 16,00 | 15,67 | 16,00 | 2,62% | - |
| 12.08.2024 | 15,90 | 15,90 | 15,59 | 15,59 | -1,10% | - |
| 09.08.2024 | 15,77 | 15,77 | 15,77 | 15,77 | 3,41% | - |
| 08.08.2024 | 15,11 | 15,25 | 15,11 | 15,25 | 0,03% | 632,00 |
| 07.08.2024 | 15,65 | 16,01 | 15,24 | 15,24 | -4,94% | 205,00 |
| 06.08.2024 | 16,04 | 16,04 | 16,04 | 16,04 | 4,73% | - |
| 05.08.2024 | 16,15 | 16,15 | 15,31 | 15,31 | -7,74% | 415,00 |