62,000€
1,62%
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 | 62,20 | 61,45 | 61,89 | 1,44% | 9.208,00 |
| 05.10.2026 | 62,46 | 62,88 | 59,90 | 61,01 | -1,05% | 22.186,00 |
| 02.10.2026 | 58,14 | 62,47 | 57,60 | 61,66 | 7,61% | 26.113,00 |
| 01.10.2026 | 57,70 | 58,48 | 54,75 | 57,30 | 1,34% | 24.667,00 |
| 30.09.2026 | 54,20 | 59,06 | 53,72 | 56,54 | 4,38% | 25.121,00 |
| 29.09.2026 | 55,16 | 56,10 | 53,52 | 54,17 | -1,46% | 7.139,00 |
| 28.09.2026 | 54,46 | 55,66 | 53,70 | 54,97 | -0,76% | 10.111,00 |
| 25.09.2026 | 56,04 | 57,55 | 55,21 | 55,39 | -0,75% | 13.182,00 |
| 24.09.2026 | 54,86 | 57,56 | 53,32 | 55,81 | 2,16% | 10.979,00 |
| 23.09.2026 | 53,47 | 55,42 | 52,93 | 54,63 | 2,11% | 11.374,00 |
| 22.09.2026 | 53,65 | 54,88 | 52,85 | 53,50 | 0,15% | 7.065,00 |
| 21.09.2026 | 53,47 | 55,57 | 52,61 | 53,42 | 2,36% | 11.891,00 |
| 18.09.2026 | 53,60 | 53,98 | 51,88 | 52,19 | -1,86% | 8.729,00 |
| 17.09.2026 | 49,72 | 54,04 | 49,59 | 53,18 | 6,94% | 18.222,00 |
| 16.09.2026 | 48,53 | 50,37 | 47,56 | 49,73 | 3,27% | 8.491,00 |
| 15.09.2026 | 48,06 | 50,01 | 47,60 | 48,16 | -0,32% | 9.334,00 |
| 14.09.2026 | 51,84 | 51,84 | 47,81 | 48,31 | -8,85% | 26.540,00 |
| 11.09.2026 | 47,72 | 53,24 | 47,69 | 53,00 | 11,03% | 15.502,00 |
| 10.09.2026 | 50,69 | 50,74 | 47,54 | 47,74 | -4,99% | 18.877,00 |
| 09.09.2026 | 48,04 | 50,25 | 47,48 | 50,24 | 4,09% | 17.673,00 |
| 08.09.2026 | 45,00 | 48,32 | 44,09 | 48,27 | 8,74% | 13.346,00 |
| 07.09.2026 | 44,68 | 46,04 | 44,00 | 44,39 | -0,97% | 4.125,00 |
| 04.09.2026 | 46,39 | 47,26 | 44,35 | 44,82 | -3,30% | 25.860,00 |
| 03.09.2026 | 41,78 | 46,57 | 39,36 | 46,35 | 3,06% | 37.000,00 |
| 02.09.2026 | 46,16 | 46,90 | 42,94 | 44,98 | 2,34% | 33.008,00 |
| 01.09.2026 | 45,32 | 45,87 | 43,36 | 43,95 | -2,94% | 34.960,00 |
| 31.08.2026 | 44,80 | 46,29 | 44,56 | 45,28 | 0,45% | 8.822,00 |
| 28.08.2026 | 46,65 | 47,03 | 44,85 | 45,07 | -3,51% | 7.374,00 |
| 27.08.2026 | 48,09 | 48,90 | 46,43 | 46,71 | -1,62% | 12.232,00 |
| 26.08.2026 | 45,89 | 47,58 | 45,17 | 47,48 | 4,37% | 3.940,00 |
| 25.08.2026 | 45,28 | 46,75 | 45,28 | 45,49 | 1,26% | 7.473,00 |
| 24.08.2026 | 45,36 | 46,56 | 44,01 | 44,93 | -1,79% | 3.204,00 |
| 21.08.2026 | 45,53 | 46,36 | 45,19 | 45,75 | 0,95% | 6.359,00 |
| 20.08.2026 | 45,78 | 46,28 | 44,28 | 45,32 | -0,15% | 6.029,00 |
| 19.08.2026 | 46,89 | 47,95 | 44,26 | 45,39 | -5,70% | 17.198,00 |
| 18.08.2026 | 48,80 | 50,11 | 47,40 | 48,13 | -3,80% | 8.129,00 |
| 17.08.2026 | 51,28 | 51,42 | 49,33 | 50,03 | -1,71% | 10.105,00 |
| 14.08.2026 | 51,91 | 52,26 | 50,68 | 50,90 | -1,79% | 5.877,00 |
| 13.08.2026 | 51,70 | 54,94 | 51,70 | 51,83 | 1,85% | 23.711,00 |
| 12.08.2026 | 47,58 | 50,89 | 47,35 | 50,89 | 8,13% | 10.301,00 |
| 11.08.2026 | 47,24 | 48,05 | 45,62 | 47,07 | -0,71% | 7.070,00 |
| 10.08.2026 | 46,27 | 48,99 | 45,89 | 47,40 | 3,70% | 14.267,00 |
| 07.08.2026 | 45,68 | 46,60 | 43,85 | 45,71 | -0,03% | 16.195,00 |
| 06.08.2026 | 46,12 | 46,32 | 42,62 | 45,73 | -0,66% | 18.066,00 |
| 05.08.2026 | 45,94 | 47,28 | 44,71 | 46,03 | 0,84% | 24.669,00 |
| 04.08.2026 | 44,96 | 46,36 | 43,71 | 45,65 | 4,62% | 33.276,00 |
| 03.08.2026 | 42,00 | 43,86 | 40,21 | 43,63 | 5,11% | 33.073,00 |
| 31.07.2026 | 41,55 | 43,39 | 40,82 | 41,51 | 1,80% | 7.210,00 |
| 30.07.2026 | 38,93 | 40,90 | 38,74 | 40,78 | 4,83% | 3.660,00 |
| 29.07.2026 | 39,73 | 40,74 | 38,83 | 38,90 | -2,57% | 7.112,00 |
| 28.07.2026 | 41,63 | 42,05 | 38,12 | 39,92 | -5,48% | 14.406,00 |
| 27.07.2026 | 42,63 | 43,34 | 40,76 | 42,24 | 0,69% | 9.282,00 |
| 24.07.2026 | 41,77 | 43,22 | 41,39 | 41,95 | 0,43% | 4.841,00 |
| 23.07.2026 | 42,18 | 43,33 | 41,67 | 41,77 | -1,64% | 9.309,00 |
| 22.07.2026 | 42,05 | 43,51 | 41,20 | 42,46 | 3,94% | 13.604,00 |
| 21.07.2026 | 39,50 | 41,23 | 39,41 | 40,85 | 4,53% | 2.392,00 |
| 20.07.2026 | 40,09 | 41,11 | 39,08 | 39,08 | -2,68% | 4.590,00 |
| 17.07.2026 | 38,55 | 40,95 | 38,01 | 40,16 | 1,97% | 5.985,00 |
| 16.07.2026 | 41,21 | 41,58 | 39,13 | 39,38 | -5,69% | 9.085,00 |
| 15.07.2026 | 43,65 | 44,33 | 39,77 | 41,76 | -3,28% | 11.197,00 |
| 14.07.2026 | 41,56 | 43,81 | 41,28 | 43,17 | 4,05% | 5.980,00 |
| 13.07.2026 | 41,71 | 42,38 | 40,69 | 41,49 | -2,23% | 11.799,00 |
| 10.07.2026 | 42,94 | 44,69 | 42,30 | 42,44 | -0,85% | 22.360,00 |
| 09.07.2026 | 39,42 | 43,15 | 39,12 | 42,80 | 10,48% | 6.718,00 |
| 08.07.2026 | 38,27 | 39,61 | 37,22 | 38,74 | 1,80% | 5.628,00 |
| 07.07.2026 | 37,45 | 38,78 | 37,02 | 38,06 | 1,06% | 5.254,00 |
| 06.07.2026 | 36,31 | 38,42 | 36,14 | 37,66 | 3,96% | 7.539,00 |
| 03.07.2026 | 36,06 | 36,34 | 35,77 | 36,22 | 0,88% | 4.987,00 |
| 02.07.2026 | 38,49 | 38,67 | 35,59 | 35,91 | -7,58% | 15.706,00 |
| 01.07.2026 | 39,44 | 39,64 | 37,60 | 38,85 | -1,68% | 7.427,00 |
| 30.06.2026 | 39,11 | 39,60 | 38,19 | 39,52 | 1,53% | 6.341,00 |
| 29.06.2026 | 38,56 | 39,18 | 37,18 | 38,92 | 1,70% | 11.827,00 |
| 26.06.2026 | 40,66 | 40,72 | 37,83 | 38,27 | -5,74% | 13.135,00 |
| 25.06.2026 | 43,49 | 43,62 | 40,54 | 40,60 | -4,76% | 13.409,00 |
| 24.06.2026 | 43,16 | 44,16 | 42,20 | 42,63 | -1,67% | 7.392,00 |
| 23.06.2026 | 41,39 | 43,70 | 40,18 | 43,36 | 2,53% | 16.308,00 |
| 22.06.2026 | 41,14 | 43,39 | 41,14 | 42,29 | 2,75% | 18.133,00 |
| 19.06.2026 | 41,46 | 41,86 | 40,91 | 41,16 | -0,45% | 10.673,00 |
| 18.06.2026 | 42,49 | 43,31 | 40,90 | 41,34 | -1,79% | 13.927,00 |
| 17.06.2026 | 41,95 | 43,52 | 41,52 | 42,10 | 0,75% | 13.827,00 |
| 16.06.2026 | 41,83 | 43,38 | 41,36 | 41,78 | -1,04% | 11.125,00 |
| 15.06.2026 | 43,12 | 43,99 | 41,46 | 42,22 | 0,55% | 16.596,00 |
| 12.06.2026 | 40,57 | 42,97 | 39,77 | 41,99 | 4,43% | 16.999,00 |
| 11.06.2026 | 39,00 | 40,51 | 38,69 | 40,21 | 2,97% | 8.846,00 |
| 10.06.2026 | 40,51 | 41,50 | 39,05 | 39,05 | -5,07% | 15.235,00 |
| 09.06.2026 | 43,50 | 44,00 | 39,63 | 41,14 | -4,55% | 19.398,00 |
| 08.06.2026 | 41,99 | 44,05 | 41,41 | 43,10 | 0,85% | 16.242,00 |
| 05.06.2026 | 45,86 | 46,08 | 42,14 | 42,73 | -8,31% | 29.435,00 |
| 04.06.2026 | 46,41 | 46,93 | 44,82 | 46,61 | -2,05% | 25.307,00 |
| 03.06.2026 | 47,54 | 48,25 | 45,34 | 47,58 | -0,63% | 45.273,00 |
| 02.06.2026 | 52,24 | 54,93 | 46,00 | 47,88 | 17,99% | 135.788,00 |
| 01.06.2026 | 39,31 | 41,26 | 37,31 | 40,58 | 9,25% | 66.449,00 |
| 29.05.2026 | 41,37 | 41,83 | 35,66 | 37,15 | 13,92% | 43.363,00 |
| 28.05.2026 | 31,80 | 32,62 | 31,48 | 32,61 | 1,34% | 6.309,00 |
| 27.05.2026 | 32,95 | 33,16 | 31,58 | 32,18 | -1,52% | 5.241,00 |
| 26.05.2026 | 33,01 | 33,49 | 32,14 | 32,67 | -1,27% | 6.643,00 |
| 25.05.2026 | 32,36 | 33,10 | 32,20 | 33,09 | 2,16% | 8.013,00 |
| 22.05.2026 | 29,39 | 32,51 | 29,38 | 32,39 | 11,54% | 9.083,00 |
| 21.05.2026 | 28,94 | 29,27 | 28,60 | 29,04 | 0,05% | 2.012,00 |
| 20.05.2026 | 28,03 | 29,22 | 28,02 | 29,03 | 3,31% | 1.187,00 |