14,644€
0,91%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 14,50 | 14,63 | 14,17 | 14,62 | 0,76% | 7.196,00 |
| 01.04.2025 | 14,21 | 14,58 | 14,14 | 14,51 | 1,22% | 35.987,00 |
| 31.03.2025 | 14,50 | 14,55 | 14,10 | 14,34 | -1,17% | 30.899,00 |
| 28.03.2025 | 14,76 | 14,76 | 14,34 | 14,51 | -1,75% | 5.900,00 |
| 27.03.2025 | 14,94 | 15,10 | 14,61 | 14,77 | -1,15% | 6.530,00 |
| 26.03.2025 | 15,38 | 15,45 | 14,90 | 14,94 | -2,51% | 9.471,00 |
| 25.03.2025 | 15,26 | 15,37 | 15,17 | 15,32 | 0,36% | 21.273,00 |
| 24.03.2025 | 14,93 | 15,32 | 14,93 | 15,27 | 2,84% | 9.809,00 |
| 21.03.2025 | 14,87 | 14,93 | 14,57 | 14,85 | -1,22% | 8.659,00 |
| 20.03.2025 | 15,09 | 15,25 | 14,86 | 15,03 | -0,24% | 8.367,00 |
| 19.03.2025 | 14,64 | 15,17 | 14,58 | 15,07 | 3,28% | 16.655,00 |
| 18.03.2025 | 14,60 | 14,68 | 14,38 | 14,59 | 0,39% | 16.935,00 |
| 17.03.2025 | 14,36 | 14,61 | 14,26 | 14,53 | 1,20% | 17.622,00 |
| 14.03.2025 | 13,74 | 14,41 | 13,66 | 14,36 | 5,40% | 18.812,00 |
| 13.03.2025 | 13,87 | 14,22 | 13,50 | 13,62 | -1,76% | 24.701,00 |
| 12.03.2025 | 13,99 | 14,38 | 13,71 | 13,87 | -1,53% | 28.158,00 |
| 11.03.2025 | 13,79 | 14,18 | 13,66 | 14,08 | 1,19% | 28.190,00 |
| 10.03.2025 | 14,70 | 14,75 | 13,70 | 13,92 | -4,55% | 45.183,00 |
| 07.03.2025 | 13,30 | 14,61 | 13,00 | 14,58 | -12,12% | 238.610,00 |
| 06.03.2025 | 17,48 | 17,56 | 16,56 | 16,59 | -5,30% | 19.250,00 |
| 05.03.2025 | 18,05 | 18,12 | 17,25 | 17,52 | -1,33% | 17.100,00 |
| 04.03.2025 | 18,23 | 18,32 | 17,43 | 17,75 | -2,25% | 22.916,00 |
| 03.03.2025 | 19,10 | 19,29 | 18,04 | 18,16 | -4,94% | 19.236,00 |
| 28.02.2025 | 19,17 | 19,27 | 18,49 | 19,11 | 0,23% | 9.913,00 |
| 27.02.2025 | 19,60 | 19,86 | 19,05 | 19,06 | -1,79% | 16.267,00 |
| 26.02.2025 | 19,56 | 19,81 | 19,30 | 19,41 | 0,43% | 6.935,00 |
| 25.02.2025 | 19,83 | 19,96 | 19,21 | 19,33 | -2,56% | 19.250,00 |
| 24.02.2025 | 20,15 | 20,40 | 19,73 | 19,83 | -1,97% | 9.689,00 |
| 21.02.2025 | 20,60 | 21,00 | 20,13 | 20,23 | -2,20% | 5.565,00 |
| 20.02.2025 | 20,90 | 21,01 | 20,59 | 20,69 | -1,04% | 2.854,00 |
| 19.02.2025 | 20,84 | 21,02 | 20,66 | 20,91 | 0,34% | 9.378,00 |
| 18.02.2025 | 20,78 | 20,99 | 20,37 | 20,84 | 0,85% | 8.701,00 |
| 17.02.2025 | 20,63 | 20,80 | 20,57 | 20,66 | -0,23% | 2.878,00 |
| 14.02.2025 | 20,43 | 20,75 | 20,16 | 20,71 | 1,79% | 7.001,00 |
| 13.02.2025 | 20,25 | 20,62 | 20,04 | 20,34 | 0,07% | 4.677,00 |
| 12.02.2025 | 20,35 | 20,54 | 20,17 | 20,33 | -0,47% | 3.111,00 |
| 11.02.2025 | 20,69 | 20,81 | 20,35 | 20,42 | -1,66% | 13.544,00 |
| 10.02.2025 | 20,66 | 20,84 | 20,45 | 20,77 | 0,86% | 3.572,00 |
| 07.02.2025 | 20,54 | 20,90 | 20,45 | 20,59 | 0,16% | 2.191,00 |
| 06.02.2025 | 20,61 | 20,91 | 20,46 | 20,56 | 0,04% | 3.152,00 |
| 05.02.2025 | 19,94 | 20,63 | 19,74 | 20,55 | 2,53% | 8.752,00 |
| 04.02.2025 | 20,00 | 20,10 | 19,72 | 20,04 | 0,84% | 18.541,00 |
| 03.02.2025 | 20,08 | 20,49 | 19,83 | 19,88 | -2,53% | 8.966,00 |
| 31.01.2025 | 20,20 | 20,76 | 20,11 | 20,39 | 0,22% | 9.935,00 |
| 30.01.2025 | 21,01 | 21,25 | 19,55 | 20,35 | -2,21% | 9.426,00 |
| 29.01.2025 | 20,60 | 21,31 | 20,59 | 20,81 | 1,08% | 11.193,00 |
| 28.01.2025 | 22,07 | 22,40 | 20,14 | 20,59 | -6,03% | 25.893,00 |
| 27.01.2025 | 23,23 | 23,23 | 21,35 | 21,91 | -5,65% | 25.682,00 |
| 24.01.2025 | 23,31 | 23,44 | 23,01 | 23,22 | -0,64% | 30.997,00 |
| 23.01.2025 | 23,43 | 23,53 | 23,11 | 23,37 | -0,38% | 6.304,00 |
| 22.01.2025 | 23,00 | 23,64 | 22,80 | 23,46 | 3,10% | 25.240,00 |
| 21.01.2025 | 22,61 | 22,80 | 22,22 | 22,75 | -1,29% | 42.085,00 |
| 20.01.2025 | 22,82 | 23,49 | 22,59 | 23,05 | 2,04% | 22.365,00 |
| 17.01.2025 | 22,68 | 23,14 | 22,47 | 22,59 | -0,63% | 26.291,00 |
| 16.01.2025 | 22,59 | 23,21 | 22,59 | 22,73 | 0,46% | 20.671,00 |
| 15.01.2025 | 21,95 | 22,64 | 21,81 | 22,63 | 3,68% | 7.345,00 |
| 14.01.2025 | 21,65 | 22,22 | 21,43 | 21,83 | 1,51% | 13.722,00 |
| 13.01.2025 | 22,00 | 22,01 | 20,75 | 21,50 | -0,46% | 18.565,00 |
| 10.01.2025 | 21,61 | 22,43 | 20,97 | 21,60 | 0,01% | 20.190,00 |
| 09.01.2025 | 21,47 | 22,00 | 21,25 | 21,60 | 1,11% | 27.472,00 |
| 08.01.2025 | 21,56 | 21,75 | 20,98 | 21,36 | -0,97% | 12.476,00 |
| 07.01.2025 | 22,06 | 22,15 | 21,51 | 21,57 | -1,95% | 3.917,00 |
| 06.01.2025 | 21,15 | 22,18 | 21,05 | 22,00 | 3,90% | 5.350,00 |
| 03.01.2025 | 20,91 | 21,20 | 20,81 | 21,18 | 1,29% | 3.721,00 |
| 02.01.2025 | 20,64 | 20,98 | 20,55 | 20,91 | 1,70% | 2.454,00 |
| 30.12.2024 | 20,81 | 20,87 | 20,50 | 20,56 | -1,08% | 3.456,00 |
| 27.12.2024 | 21,17 | 21,27 | 20,66 | 20,78 | -0,88% | 4.092,00 |
| 23.12.2024 | 20,82 | 21,00 | 20,59 | 20,97 | 1,80% | 5.722,00 |
| 20.12.2024 | 19,87 | 20,65 | 19,40 | 20,60 | 2,26% | 9.245,00 |
| 19.12.2024 | 19,96 | 20,30 | 19,89 | 20,14 | 0,73% | 15.524,00 |
| 18.12.2024 | 20,43 | 20,67 | 19,99 | 19,99 | -2,63% | 14.705,00 |
| 17.12.2024 | 20,66 | 20,87 | 20,38 | 20,54 | -0,85% | 10.437,00 |
| 16.12.2024 | 20,90 | 21,07 | 20,26 | 20,71 | -0,53% | 12.031,00 |
| 13.12.2024 | 20,90 | 21,22 | 20,71 | 20,82 | -0,67% | 13.575,00 |
| 12.12.2024 | 21,01 | 21,11 | 20,65 | 20,96 | 0,62% | 8.020,00 |
| 11.12.2024 | 20,74 | 21,23 | 20,23 | 20,83 | 0,68% | 19.332,00 |
| 10.12.2024 | 22,01 | 22,22 | 20,69 | 20,69 | -5,27% | 13.544,00 |
| 09.12.2024 | 22,63 | 22,80 | 21,84 | 21,84 | -3,58% | 21.913,00 |
| 06.12.2024 | 20,53 | 22,87 | 20,53 | 22,65 | 10,81% | 59.517,00 |
| 05.12.2024 | 21,26 | 21,44 | 20,44 | 20,44 | -1,23% | 19.669,00 |
| 04.12.2024 | 20,52 | 20,92 | 20,50 | 20,70 | 2,45% | 13.080,00 |
| 03.12.2024 | 20,37 | 20,37 | 20,00 | 20,20 | -0,81% | 1.367,00 |
| 02.12.2024 | 20,23 | 20,62 | 20,05 | 20,37 | 1,34% | 9.051,00 |
| 29.11.2024 | 20,06 | 20,22 | 19,75 | 20,10 | 0,98% | 32.939,00 |
| 28.11.2024 | 19,69 | 20,19 | 19,69 | 19,90 | 1,13% | 9.381,00 |
| 27.11.2024 | 20,13 | 20,18 | 19,58 | 19,68 | -6,36% | 15.921,00 |
| 26.11.2024 | 21,01 | 21,22 | 20,97 | 21,02 | -0,54% | 6.910,00 |
| 25.11.2024 | 21,40 | 21,50 | 21,11 | 21,13 | -0,61% | 7.542,00 |
| 22.11.2024 | 20,90 | 21,32 | 20,71 | 21,26 | 2,02% | 8.236,00 |
| 21.11.2024 | 20,04 | 20,95 | 19,87 | 20,84 | 3,76% | 7.357,00 |
| 20.11.2024 | 20,40 | 20,50 | 20,01 | 20,09 | -1,23% | 3.918,00 |
| 19.11.2024 | 20,13 | 20,37 | 19,74 | 20,34 | 0,25% | 6.141,00 |
| 18.11.2024 | 20,13 | 20,60 | 19,94 | 20,29 | 1,07% | 4.545,00 |
| 15.11.2024 | 20,29 | 20,41 | 19,91 | 20,07 | -1,28% | 5.877,00 |
| 14.11.2024 | 20,79 | 20,97 | 20,33 | 20,33 | -1,07% | 5.866,00 |
| 13.11.2024 | 20,21 | 20,92 | 20,21 | 20,55 | 0,00% | 9.394,00 |
| 12.11.2024 | 20,58 | 20,74 | 20,38 | 20,55 | -0,39% | 17.134,00 |
| 11.11.2024 | 20,51 | 21,03 | 20,51 | 20,63 | -0,22% | 15.113,00 |
| 08.11.2024 | 20,20 | 20,71 | 19,70 | 20,68 | 3,62% | 22.171,00 |
| 07.11.2024 | 20,00 | 20,13 | 19,64 | 19,95 | 0,61% | 42.250,00 |