19,042€
0,73%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 18,99 | 19,13 | 18,71 | 19,12 | 0,78% | 3.136,00 |
| 08.01.2026 | 19,18 | 19,27 | 18,71 | 18,97 | -2,31% | 3.337,00 |
| 07.01.2026 | 20,36 | 20,51 | 19,27 | 19,42 | -4,80% | 1.973,00 |
| 06.01.2026 | 20,56 | 20,77 | 20,40 | 20,40 | -0,41% | 3.019,00 |
| 05.01.2026 | 20,70 | 20,83 | 20,31 | 20,48 | -0,82% | 7.455,00 |
| 02.01.2026 | 20,62 | 20,76 | 20,36 | 20,65 | 0,04% | 6.899,00 |
| 30.12.2025 | 20,65 | 20,66 | 20,64 | 20,65 | -0,05% | - |
| 29.12.2025 | 20,52 | 20,81 | 20,52 | 20,66 | -0,88% | 4.446,00 |
| 23.12.2025 | 20,96 | 21,07 | 20,80 | 20,84 | -0,82% | 763,00 |
| 22.12.2025 | 21,01 | 21,07 | 20,76 | 21,01 | 0,72% | 5.641,00 |
| 19.12.2025 | 20,24 | 20,97 | 20,21 | 20,86 | 3,05% | 5.253,00 |
| 18.12.2025 | 20,45 | 20,59 | 19,97 | 20,24 | -0,61% | 703,00 |
| 17.12.2025 | 20,75 | 20,98 | 20,30 | 20,37 | -1,48% | 341,00 |
| 16.12.2025 | 20,26 | 20,77 | 20,11 | 20,67 | 1,20% | 8.663,00 |
| 15.12.2025 | 20,41 | 20,60 | 20,19 | 20,43 | 0,69% | 7.748,00 |
| 12.12.2025 | 20,92 | 20,94 | 20,19 | 20,29 | -2,85% | 4.163,00 |
| 11.12.2025 | 21,21 | 21,42 | 20,46 | 20,88 | -3,23% | 4.962,00 |
| 10.12.2025 | 21,23 | 21,65 | 21,11 | 21,58 | 1,67% | 7.819,00 |
| 09.12.2025 | 20,49 | 21,27 | 20,40 | 21,23 | 3,68% | 14.412,00 |
| 08.12.2025 | 20,06 | 20,90 | 19,81 | 20,47 | 1,36% | 6.402,00 |
| 05.12.2025 | 18,09 | 20,20 | 17,67 | 20,20 | 2,63% | 46.053,00 |
| 04.12.2025 | 19,30 | 19,83 | 19,07 | 19,68 | 3,11% | 15.623,00 |
| 03.12.2025 | 18,89 | 19,19 | 18,74 | 19,09 | 0,52% | 1.498,00 |
| 02.12.2025 | 19,00 | 19,32 | 18,81 | 18,99 | 0,22% | 1.015,00 |
| 01.12.2025 | 18,77 | 18,96 | 18,49 | 18,95 | 0,57% | 2.391,00 |
| 28.11.2025 | 18,60 | 18,91 | 18,51 | 18,84 | 1,42% | 657,00 |
| 27.11.2025 | 18,61 | 18,66 | 18,55 | 18,58 | 0,11% | 774,00 |
| 26.11.2025 | 18,66 | 19,23 | 18,22 | 18,56 | 0,26% | 10.770,00 |
| 25.11.2025 | 18,29 | 18,52 | 18,08 | 18,51 | 0,92% | 6.149,00 |
| 24.11.2025 | 17,93 | 18,45 | 17,86 | 18,34 | 2,52% | 4.661,00 |
| 21.11.2025 | 17,60 | 18,06 | 17,19 | 17,89 | 2,99% | 19.562,00 |
| 20.11.2025 | 18,28 | 18,43 | 17,28 | 17,37 | -2,84% | 10.340,00 |
| 19.11.2025 | 18,03 | 18,27 | 17,87 | 17,88 | -1,11% | 3.035,00 |
| 18.11.2025 | 18,20 | 18,53 | 17,85 | 18,08 | -0,47% | 8.673,00 |
| 17.11.2025 | 19,48 | 19,62 | 17,90 | 18,16 | -7,94% | 10.301,00 |
| 14.11.2025 | 19,70 | 20,15 | 19,18 | 19,73 | 0,57% | 6.866,00 |
| 13.11.2025 | 20,38 | 20,38 | 19,48 | 19,62 | -2,81% | 2.024,00 |
| 12.11.2025 | 19,85 | 20,41 | 19,74 | 20,18 | 1,82% | 7.709,00 |
| 11.11.2025 | 20,67 | 20,74 | 19,64 | 19,82 | -3,96% | 4.772,00 |
| 10.11.2025 | 20,53 | 21,07 | 20,42 | 20,64 | 2,38% | 3.948,00 |
| 07.11.2025 | 20,42 | 20,44 | 19,69 | 20,16 | -0,69% | 14.174,00 |
| 06.11.2025 | 20,52 | 20,73 | 20,05 | 20,30 | -2,29% | 5.153,00 |
| 05.11.2025 | 20,38 | 20,92 | 20,18 | 20,77 | 1,37% | 11.483,00 |
| 04.11.2025 | 21,13 | 21,21 | 20,43 | 20,49 | -3,59% | 6.343,00 |
| 03.11.2025 | 21,22 | 21,49 | 20,96 | 21,26 | -0,18% | 5.442,00 |
| 31.10.2025 | 21,38 | 21,61 | 21,00 | 21,29 | -0,01% | 10.378,00 |
| 30.10.2025 | 20,98 | 21,40 | 20,65 | 21,30 | 2,05% | 10.580,00 |
| 29.10.2025 | 20,76 | 21,16 | 20,72 | 20,87 | -0,07% | 11.158,00 |
| 28.10.2025 | 20,80 | 21,17 | 20,36 | 20,88 | 0,65% | 6.501,00 |
| 27.10.2025 | 20,33 | 20,78 | 20,23 | 20,75 | 2,53% | 4.448,00 |
| 24.10.2025 | 20,16 | 20,28 | 19,95 | 20,24 | 1,42% | 5.668,00 |
| 23.10.2025 | 19,98 | 20,18 | 19,83 | 19,95 | 0,97% | 7.303,00 |
| 22.10.2025 | 19,95 | 20,15 | 19,46 | 19,76 | -1,31% | 2.086,00 |
| 21.10.2025 | 19,66 | 20,17 | 19,50 | 20,02 | 1,94% | 4.046,00 |
| 20.10.2025 | 19,85 | 20,00 | 19,28 | 19,64 | -0,45% | 9.131,00 |
| 17.10.2025 | 19,09 | 19,78 | 18,65 | 19,73 | 1,87% | 14.420,00 |
| 16.10.2025 | 19,69 | 20,11 | 18,95 | 19,37 | -9,84% | 43.517,00 |
| 15.10.2025 | 21,57 | 22,61 | 21,37 | 21,48 | -1,00% | 18.866,00 |
| 14.10.2025 | 21,29 | 21,87 | 20,70 | 21,70 | 1,04% | 11.010,00 |
| 13.10.2025 | 21,41 | 21,99 | 21,20 | 21,48 | 1,33% | 5.077,00 |
| 10.10.2025 | 22,71 | 22,78 | 21,20 | 21,20 | -6,05% | 13.694,00 |
| 09.10.2025 | 22,48 | 22,78 | 22,17 | 22,56 | 1,42% | 10.233,00 |
| 08.10.2025 | 21,42 | 22,79 | 21,35 | 22,25 | 4,73% | 3.754,00 |
| 07.10.2025 | 21,24 | 22,20 | 21,13 | 21,24 | -0,06% | 10.830,00 |
| 06.10.2025 | 20,89 | 21,58 | 20,80 | 21,25 | 2,21% | 4.890,00 |
| 03.10.2025 | 21,06 | 21,29 | 20,72 | 20,79 | -0,62% | 392,00 |
| 02.10.2025 | 21,24 | 21,55 | 20,88 | 20,92 | -1,54% | 4.143,00 |
| 01.10.2025 | 20,73 | 21,29 | 20,57 | 21,25 | 3,49% | 3.876,00 |
| 30.09.2025 | 20,61 | 20,76 | 20,42 | 20,53 | -0,41% | 1.124,00 |
| 29.09.2025 | 20,42 | 21,01 | 20,36 | 20,62 | 0,68% | 5.870,00 |
| 26.09.2025 | 20,73 | 20,85 | 20,36 | 20,48 | -0,78% | 1.052,00 |
| 25.09.2025 | 20,85 | 20,88 | 20,41 | 20,64 | -1,07% | 4.500,00 |
| 24.09.2025 | 21,09 | 21,36 | 20,77 | 20,86 | -0,62% | 6.258,00 |
| 23.09.2025 | 21,33 | 21,55 | 20,94 | 20,99 | -1,00% | 6.321,00 |
| 22.09.2025 | 21,42 | 21,52 | 21,05 | 21,20 | -0,74% | 4.573,00 |
| 19.09.2025 | 21,47 | 21,58 | 21,14 | 21,36 | -0,29% | 2.394,00 |
| 18.09.2025 | 20,99 | 21,51 | 20,81 | 21,42 | 2,21% | 10.730,00 |
| 17.09.2025 | 20,60 | 21,03 | 20,18 | 20,96 | 1,86% | 6.189,00 |
| 16.09.2025 | 21,07 | 21,14 | 20,56 | 20,58 | -2,23% | 3.696,00 |
| 15.09.2025 | 21,11 | 21,27 | 20,84 | 21,05 | -0,84% | 10.943,00 |
| 12.09.2025 | 21,18 | 21,50 | 21,11 | 21,23 | 0,56% | 4.415,00 |
| 11.09.2025 | 20,87 | 21,28 | 20,85 | 21,11 | 1,20% | 11.526,00 |
| 10.09.2025 | 20,54 | 21,05 | 20,45 | 20,86 | 1,96% | 13.797,00 |
| 09.09.2025 | 19,94 | 20,47 | 19,92 | 20,46 | 2,93% | 5.711,00 |
| 08.09.2025 | 20,07 | 20,20 | 19,63 | 19,88 | -1,11% | 2.107,00 |
| 05.09.2025 | 19,82 | 20,12 | 19,34 | 20,10 | 1,16% | 8.731,00 |
| 04.09.2025 | 19,87 | 20,79 | 19,58 | 19,87 | 1,38% | 23.297,00 |
| 03.09.2025 | 19,42 | 19,77 | 19,37 | 19,60 | 0,55% | 17.975,00 |
| 02.09.2025 | 19,11 | 19,51 | 18,84 | 19,49 | 2,34% | 10.772,00 |
| 01.09.2025 | 19,27 | 19,36 | 19,04 | 19,04 | -1,36% | 3.332,00 |
| 29.08.2025 | 19,67 | 19,72 | 19,18 | 19,31 | -2,51% | 4.043,00 |
| 28.08.2025 | 19,58 | 19,97 | 19,43 | 19,80 | 1,38% | 7.603,00 |
| 27.08.2025 | 19,37 | 19,66 | 19,23 | 19,53 | 0,90% | 5.730,00 |
| 26.08.2025 | 19,38 | 19,52 | 19,24 | 19,36 | -0,57% | 5.912,00 |
| 25.08.2025 | 19,22 | 19,52 | 19,10 | 19,47 | 1,53% | 1.810,00 |
| 22.08.2025 | 18,88 | 19,33 | 18,56 | 19,18 | 2,02% | 13.770,00 |
| 21.08.2025 | 18,25 | 18,88 | 18,25 | 18,80 | 3,99% | 7.421,00 |
| 20.08.2025 | 18,26 | 18,64 | 17,56 | 18,08 | -1,33% | 8.109,00 |
| 19.08.2025 | 18,49 | 18,56 | 18,28 | 18,32 | -1,17% | 4.632,00 |
| 18.08.2025 | 18,10 | 18,57 | 18,00 | 18,54 | 2,48% | 6.000,00 |