15,823€
0,09%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 15,89 | 16,04 | 15,77 | 15,83 | 0,10% | 975,00 |
| 09.05.2024 | 15,98 | 16,12 | 15,69 | 15,81 | -1,09% | 16,00 |
| 08.05.2024 | 15,70 | 15,98 | 15,53 | 15,98 | 1,95% | 1.488,00 |
| 07.05.2024 | 15,91 | 16,01 | 15,62 | 15,68 | -1,48% | 1.502,00 |
| 06.05.2024 | 15,68 | 15,95 | 15,67 | 15,91 | 1,76% | 952,00 |
| 03.05.2024 | 15,49 | 15,66 | 15,35 | 15,64 | 1,70% | 2.282,00 |
| 02.05.2024 | 15,33 | 15,58 | 15,23 | 15,38 | -3,66% | 8.192,00 |
| 30.04.2024 | 16,04 | 16,23 | 15,89 | 15,96 | -0,42% | 88,00 |
| 29.04.2024 | 16,05 | 16,28 | 15,89 | 16,03 | -0,26% | 1.384,00 |
| 26.04.2024 | 15,94 | 16,15 | 15,76 | 16,07 | 1,56% | 2.302,00 |
| 25.04.2024 | 15,77 | 15,92 | 15,67 | 15,82 | 0,04% | 265,00 |
| 24.04.2024 | 15,75 | 15,93 | 15,71 | 15,82 | 0,49% | 1.159,00 |
| 23.04.2024 | 15,79 | 15,89 | 15,69 | 15,74 | -0,42% | 858,00 |
| 22.04.2024 | 15,73 | 15,97 | 15,65 | 15,81 | 0,21% | 973,00 |
| 19.04.2024 | 15,90 | 16,14 | 15,65 | 15,77 | -1,51% | 2.855,00 |
| 18.04.2024 | 15,98 | 16,13 | 15,82 | 16,01 | 0,13% | 307,00 |
| 17.04.2024 | 16,16 | 16,43 | 15,96 | 15,99 | -0,87% | 1.427,00 |
| 16.04.2024 | 16,23 | 16,40 | 15,91 | 16,13 | -0,76% | 4.367,00 |
| 15.04.2024 | 16,41 | 16,73 | 16,20 | 16,26 | -0,62% | 2.936,00 |
| 12.04.2024 | 16,76 | 16,89 | 16,35 | 16,36 | -2,36% | 789,00 |
| 11.04.2024 | 16,67 | 16,88 | 16,45 | 16,76 | 0,20% | 2.624,00 |
| 10.04.2024 | 16,61 | 16,80 | 16,25 | 16,72 | 0,76% | 4.286,00 |
| 09.04.2024 | 16,70 | 16,79 | 16,47 | 16,60 | -0,77% | 1.668,00 |
| 08.04.2024 | 16,51 | 16,98 | 16,51 | 16,72 | 0,64% | 823,00 |
| 05.04.2024 | 16,51 | 16,73 | 16,39 | 16,62 | 0,44% | 1.709,00 |
| 04.04.2024 | 16,81 | 17,25 | 16,49 | 16,54 | -1,49% | 7.955,00 |
| 03.04.2024 | 16,40 | 16,99 | 16,26 | 16,80 | 2,08% | 6.554,00 |
| 02.04.2024 | 16,73 | 16,82 | 16,28 | 16,45 | 0,20% | 2.600,00 |
| 28.03.2024 | 16,34 | 16,54 | 16,34 | 16,42 | 0,43% | 2.835,00 |
| 27.03.2024 | 16,37 | 16,49 | 16,08 | 16,35 | -0,11% | 3.561,00 |
| 26.03.2024 | 16,19 | 16,40 | 16,07 | 16,37 | 1,82% | 2.357,00 |
| 25.03.2024 | 16,12 | 16,27 | 15,89 | 16,08 | 0,06% | 7.775,00 |
| 22.03.2024 | 15,95 | 16,26 | 15,89 | 16,07 | 1,04% | 9.847,00 |
| 21.03.2024 | 15,72 | 16,04 | 15,64 | 15,90 | 2,23% | 4.038,00 |
| 20.03.2024 | 15,34 | 15,61 | 15,22 | 15,55 | 0,68% | 4.115,00 |
| 19.03.2024 | 15,86 | 16,04 | 15,41 | 15,45 | -1,61% | 7.370,00 |
| 18.03.2024 | 15,44 | 15,83 | 15,37 | 15,70 | 1,72% | 2.218,00 |
| 15.03.2024 | 16,10 | 16,16 | 15,37 | 15,44 | -4,13% | 4.924,00 |
| 14.03.2024 | 16,24 | 16,47 | 15,95 | 16,10 | -1,45% | 6.249,00 |
| 13.03.2024 | 16,59 | 16,72 | 16,11 | 16,34 | -1,34% | 3.570,00 |
| 12.03.2024 | 16,58 | 17,54 | 16,37 | 16,56 | 0,21% | 13.478,00 |
| 11.03.2024 | 16,28 | 16,74 | 16,14 | 16,53 | 0,32% | 6.351,00 |
| 08.03.2024 | 16,53 | 17,05 | 16,42 | 16,47 | -0,84% | 9.769,00 |
| 07.03.2024 | 17,27 | 17,50 | 16,24 | 16,61 | -3,82% | 27.987,00 |
| 06.03.2024 | 16,74 | 18,42 | 16,63 | 17,27 | 3,26% | 21.885,00 |
| 05.03.2024 | 15,85 | 16,75 | 15,52 | 16,73 | 5,67% | 20.517,00 |
| 04.03.2024 | 14,34 | 15,93 | 14,31 | 15,83 | 10,28% | 23.075,00 |
| 01.03.2024 | 13,50 | 14,49 | 13,07 | 14,36 | 1,70% | 19.757,00 |
| 29.02.2024 | 13,70 | 14,12 | 13,64 | 14,12 | 2,97% | 4.565,00 |
| 28.02.2024 | 13,77 | 13,89 | 13,65 | 13,71 | -0,25% | 11.633,00 |
| 27.02.2024 | 13,75 | 13,91 | 13,68 | 13,74 | -0,07% | 1.178,00 |
| 26.02.2024 | 13,89 | 14,00 | 13,71 | 13,75 | -1,47% | 2.924,00 |
| 23.02.2024 | 13,94 | 14,06 | 13,91 | 13,96 | 0,13% | 5.280,00 |
| 22.02.2024 | 13,84 | 14,02 | 13,78 | 13,94 | 1,03% | 2.766,00 |
| 21.02.2024 | 13,88 | 13,98 | 13,64 | 13,80 | -0,72% | 727,00 |
| 20.02.2024 | 13,84 | 13,96 | 13,67 | 13,90 | 0,04% | 5.207,00 |
| 19.02.2024 | 13,90 | 13,96 | 13,83 | 13,89 | 0,18% | 2.782,00 |
| 16.02.2024 | 14,09 | 14,23 | 13,84 | 13,87 | -2,01% | 3.524,00 |
| 15.02.2024 | 14,12 | 14,23 | 13,98 | 14,15 | -0,21% | 3.705,00 |
| 14.02.2024 | 14,31 | 14,53 | 14,10 | 14,18 | -0,25% | 3.650,00 |
| 13.02.2024 | 14,49 | 14,51 | 14,10 | 14,22 | -1,78% | 1.742,00 |
| 12.02.2024 | 14,41 | 14,63 | 14,31 | 14,48 | 0,77% | 1.234,00 |
| 09.02.2024 | 14,38 | 14,45 | 14,24 | 14,37 | 0,03% | 6.970,00 |
| 08.02.2024 | 14,16 | 14,43 | 14,08 | 14,36 | 1,34% | 3.003,00 |
| 07.02.2024 | 14,21 | 14,34 | 14,02 | 14,17 | -0,21% | 1.933,00 |
| 06.02.2024 | 14,21 | 14,41 | 14,17 | 14,20 | 0,00% | 2.210,00 |
| 05.02.2024 | 14,34 | 14,38 | 14,17 | 14,20 | -0,75% | 7.938,00 |
| 02.02.2024 | 14,13 | 14,38 | 14,03 | 14,31 | 1,35% | 4.814,00 |
| 01.02.2024 | 14,17 | 14,33 | 14,00 | 14,12 | -0,46% | 2.424,00 |
| 31.01.2024 | 14,69 | 14,78 | 13,88 | 14,18 | -3,06% | 3.069,00 |
| 30.01.2024 | 14,73 | 14,76 | 14,52 | 14,63 | 0,26% | 1.785,00 |
| 29.01.2024 | 14,59 | 14,70 | 14,47 | 14,59 | 0,09% | 456,00 |
| 26.01.2024 | 14,65 | 14,71 | 14,47 | 14,58 | -0,82% | 1.595,00 |
| 25.01.2024 | 14,36 | 14,80 | 14,34 | 14,70 | 1,52% | 3.545,00 |
| 24.01.2024 | 14,29 | 14,69 | 14,24 | 14,48 | 1,13% | 7.167,00 |
| 23.01.2024 | 14,20 | 14,46 | 14,14 | 14,32 | 0,63% | 1.272,00 |
| 22.01.2024 | 14,18 | 14,34 | 14,07 | 14,23 | 0,96% | 6.509,00 |
| 19.01.2024 | 13,75 | 14,16 | 13,72 | 14,09 | 2,47% | 5.289,00 |
| 18.01.2024 | 13,79 | 14,00 | 13,55 | 13,75 | -0,65% | 1.358,00 |
| 17.01.2024 | 14,05 | 14,05 | 13,73 | 13,84 | -1,74% | 8.713,00 |
| 16.01.2024 | 14,47 | 14,54 | 13,96 | 14,09 | -2,71% | 10.378,00 |
| 15.01.2024 | 14,47 | 14,54 | 14,41 | 14,48 | -0,17% | 942,00 |
| 12.01.2024 | 14,91 | 15,06 | 14,47 | 14,51 | -2,88% | 5.431,00 |
| 11.01.2024 | 14,91 | 15,16 | 14,83 | 14,94 | -0,37% | 9.873,00 |
| 10.01.2024 | 14,81 | 15,05 | 14,64 | 14,99 | 1,39% | 5.216,00 |
| 09.01.2024 | 15,04 | 15,39 | 14,26 | 14,79 | -8,55% | 12.163,00 |
| 08.01.2024 | 15,56 | 16,23 | 15,56 | 16,17 | 3,21% | 5.276,00 |
| 05.01.2024 | 15,55 | 15,84 | 15,47 | 15,67 | 0,74% | 2.088,00 |
| 04.01.2024 | 15,61 | 15,74 | 15,51 | 15,55 | -0,38% | 614,00 |
| 03.01.2024 | 15,43 | 15,75 | 15,27 | 15,61 | 0,99% | 5.808,00 |
| 02.01.2024 | 15,29 | 15,53 | 15,11 | 15,46 | -0,43% | 11.637,00 |
| 29.12.2023 | 15,52 | 15,58 | 15,44 | 15,53 | 0,00% | 464,00 |
| 28.12.2023 | 15,39 | 15,53 | 15,29 | 15,53 | 1,04% | 730,00 |
| 27.12.2023 | 15,62 | 15,62 | 15,32 | 15,37 | -1,00% | 11.199,00 |
| 22.12.2023 | 15,46 | 15,61 | 15,30 | 15,52 | 0,49% | 2.435,00 |
| 21.12.2023 | 15,34 | 15,45 | 15,23 | 15,45 | 0,78% | 797,00 |
| 20.12.2023 | 15,35 | 15,55 | 15,31 | 15,33 | 0,00% | 4.665,00 |
| 19.12.2023 | 15,37 | 15,43 | 15,26 | 15,33 | -0,13% | 997,00 |
| 18.12.2023 | 15,35 | 15,44 | 15,16 | 15,35 | 0,10% | 8.164,00 |
| 15.12.2023 | 15,53 | 15,74 | 15,24 | 15,33 | -1,48% | 2.501,00 |