36,920€
13,23%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.05.2026 | 28,38 | 28,54 | 27,50 | 28,10 | -0,34% | 2.939,00 |
| 18.05.2026 | 28,39 | 28,78 | 27,77 | 28,19 | -0,98% | 8.062,00 |
| 15.05.2026 | 29,05 | 29,08 | 28,05 | 28,47 | -2,15% | 12.368,00 |
| 14.05.2026 | 28,99 | 29,70 | 28,03 | 29,10 | 5,49% | 24.106,00 |
| 13.05.2026 | 25,68 | 27,78 | 25,68 | 27,58 | 7,73% | 5.355,00 |
| 12.05.2026 | 26,22 | 26,37 | 25,15 | 25,60 | -1,80% | 10.129,00 |
| 11.05.2026 | 26,65 | 26,97 | 26,07 | 26,07 | -1,10% | 12.985,00 |
| 08.05.2026 | 25,20 | 26,38 | 25,20 | 26,36 | 4,50% | 1.945,00 |
| 07.05.2026 | 25,96 | 26,01 | 24,95 | 25,23 | -1,66% | 8.244,00 |
| 06.05.2026 | 26,04 | 26,21 | 25,14 | 25,65 | 0,08% | 10.650,00 |
| 05.05.2026 | 24,60 | 25,77 | 24,50 | 25,63 | 4,12% | 5.710,00 |
| 04.05.2026 | 24,43 | 25,00 | 24,23 | 24,62 | 0,43% | 4.182,00 |
| 30.04.2026 | 24,22 | 24,51 | 23,95 | 24,51 | 0,68% | 58.844,00 |
| 29.04.2026 | 23,99 | 24,39 | 23,51 | 24,35 | 2,35% | 9.649,00 |
| 28.04.2026 | 24,55 | 24,72 | 23,35 | 23,79 | -2,30% | 8.497,00 |
| 27.04.2026 | 23,94 | 24,59 | 23,58 | 24,35 | 1,08% | 26.813,00 |
| 24.04.2026 | 23,92 | 24,32 | 23,50 | 24,09 | 0,56% | 2.599,00 |
| 23.04.2026 | 24,18 | 24,40 | 23,45 | 23,95 | -2,04% | 5.846,00 |
| 22.04.2026 | 24,66 | 24,95 | 24,33 | 24,45 | -0,51% | 9.695,00 |
| 21.04.2026 | 23,63 | 25,16 | 23,56 | 24,58 | 4,37% | 11.946,00 |
| 20.04.2026 | 22,12 | 23,59 | 22,01 | 23,55 | 5,25% | 9.297,00 |
| 17.04.2026 | 22,00 | 22,51 | 21,83 | 22,37 | 1,98% | 5.644,00 |
| 16.04.2026 | 20,88 | 21,97 | 20,78 | 21,94 | 5,15% | 5.383,00 |
| 15.04.2026 | 20,74 | 20,95 | 20,60 | 20,86 | 0,77% | 1.535,00 |
| 14.04.2026 | 21,05 | 21,37 | 20,37 | 20,70 | -0,96% | 6.390,00 |
| 13.04.2026 | 21,07 | 21,56 | 20,46 | 20,90 | -2,04% | 7.138,00 |
| 10.04.2026 | 21,22 | 21,56 | 20,72 | 21,34 | 0,68% | 1.542,00 |
| 09.04.2026 | 21,40 | 21,48 | 20,92 | 21,19 | -0,47% | 3.407,00 |
| 08.04.2026 | 22,06 | 22,19 | 21,21 | 21,29 | 0,95% | 2.266,00 |
| 07.04.2026 | 21,23 | 21,46 | 20,92 | 21,09 | -0,79% | 4.518,00 |
| 02.04.2026 | 20,20 | 21,43 | 20,20 | 21,26 | 2,83% | 3.929,00 |
| 01.04.2026 | 20,63 | 21,03 | 20,52 | 20,67 | 1,32% | 4.319,00 |
| 31.03.2026 | 20,13 | 20,42 | 19,65 | 20,40 | 3,70% | 3.372,00 |
| 30.03.2026 | 20,84 | 21,08 | 19,47 | 19,68 | -5,37% | 6.173,00 |
| 27.03.2026 | 21,97 | 21,98 | 20,74 | 20,79 | -4,44% | 8.405,00 |
| 26.03.2026 | 22,25 | 22,50 | 21,62 | 21,76 | -2,55% | 21.860,00 |
| 25.03.2026 | 20,84 | 22,81 | 20,54 | 22,33 | 10,00% | 64.743,00 |
| 24.03.2026 | 19,15 | 20,53 | 19,05 | 20,30 | 5,45% | 10.736,00 |
| 23.03.2026 | 18,78 | 19,36 | 18,27 | 19,25 | 2,51% | 7.185,00 |
| 20.03.2026 | 19,15 | 19,92 | 18,71 | 18,78 | -1,31% | 7.044,00 |
| 19.03.2026 | 18,80 | 19,11 | 18,35 | 19,03 | 0,92% | 10.544,00 |
| 18.03.2026 | 18,89 | 19,09 | 18,66 | 18,85 | 0,32% | 1.076,00 |
| 17.03.2026 | 18,88 | 19,31 | 18,78 | 18,79 | -1,14% | 2.513,00 |
| 16.03.2026 | 18,95 | 19,25 | 18,82 | 19,01 | 0,30% | 1.579,00 |
| 13.03.2026 | 18,80 | 19,09 | 18,65 | 18,95 | 1,62% | 1.055,00 |
| 12.03.2026 | 18,33 | 18,87 | 18,33 | 18,65 | 0,91% | 3.353,00 |
| 11.03.2026 | 18,18 | 18,91 | 18,12 | 18,48 | 1,11% | 1.992,00 |
| 10.03.2026 | 18,99 | 19,35 | 18,17 | 18,28 | -5,24% | 5.955,00 |
| 09.03.2026 | 17,91 | 19,86 | 17,78 | 19,29 | 6,72% | 11.576,00 |
| 06.03.2026 | 18,55 | 18,66 | 18,00 | 18,08 | -2,38% | 3.845,00 |
| 05.03.2026 | 18,53 | 18,86 | 18,30 | 18,52 | -0,54% | 1.246,00 |
| 04.03.2026 | 18,55 | 18,89 | 18,45 | 18,62 | -0,35% | 720,00 |
| 03.03.2026 | 18,80 | 18,86 | 18,06 | 18,68 | -1,05% | 8.772,00 |
| 02.03.2026 | 18,05 | 18,91 | 17,54 | 18,88 | 3,01% | 8.515,00 |
| 27.02.2026 | 17,99 | 18,44 | 17,73 | 18,33 | 3,72% | 2.294,00 |
| 26.02.2026 | 17,41 | 17,78 | 17,34 | 17,67 | 0,67% | 2.042,00 |
| 25.02.2026 | 17,14 | 17,58 | 17,10 | 17,56 | 2,83% | 474,00 |
| 24.02.2026 | 17,01 | 17,31 | 16,86 | 17,07 | 0,18% | 2.800,00 |
| 23.02.2026 | 17,97 | 18,15 | 17,01 | 17,04 | -5,95% | 5.290,00 |
| 20.02.2026 | 18,22 | 18,62 | 18,01 | 18,12 | -0,20% | 5.682,00 |
| 19.02.2026 | 18,29 | 18,56 | 17,94 | 18,16 | -1,26% | 6.580,00 |
| 18.02.2026 | 18,51 | 18,74 | 18,23 | 18,39 | -1,27% | 3.354,00 |
| 17.02.2026 | 19,01 | 19,15 | 18,51 | 18,62 | -2,79% | 6.398,00 |
| 16.02.2026 | 19,15 | 19,30 | 19,06 | 19,16 | 0,45% | 956,00 |
| 13.02.2026 | 18,72 | 19,39 | 18,57 | 19,07 | 1,18% | 5.503,00 |
| 12.02.2026 | 19,98 | 20,08 | 18,44 | 18,85 | -5,28% | 14.088,00 |
| 11.02.2026 | 20,16 | 20,45 | 19,60 | 19,90 | -1,61% | 7.306,00 |
| 10.02.2026 | 20,07 | 20,37 | 19,83 | 20,23 | 0,63% | 24.639,00 |
| 09.02.2026 | 19,87 | 20,21 | 19,58 | 20,10 | 0,26% | 5.673,00 |
| 06.02.2026 | 19,14 | 20,05 | 19,04 | 20,05 | 4,15% | 4.515,00 |
| 05.02.2026 | 19,59 | 19,84 | 18,79 | 19,25 | -2,20% | 6.789,00 |
| 04.02.2026 | 18,47 | 19,72 | 18,37 | 19,68 | 6,23% | 4.200,00 |
| 03.02.2026 | 18,66 | 19,06 | 18,35 | 18,53 | -1,07% | 7.380,00 |
| 02.02.2026 | 17,50 | 18,74 | 17,50 | 18,73 | 3,58% | 9.609,00 |
| 30.01.2026 | 18,31 | 18,36 | 17,85 | 18,08 | -1,34% | 9.926,00 |
| 29.01.2026 | 18,11 | 18,33 | 17,91 | 18,33 | 0,59% | 3.627,00 |
| 28.01.2026 | 18,05 | 18,43 | 17,89 | 18,22 | 1,69% | 9.785,00 |
| 27.01.2026 | 18,07 | 18,27 | 17,92 | 17,92 | 0,04% | 5.092,00 |
| 26.01.2026 | 17,78 | 17,99 | 17,55 | 17,91 | -0,03% | 2.321,00 |
| 23.01.2026 | 18,28 | 18,36 | 17,78 | 17,91 | -1,62% | 2.688,00 |
| 22.01.2026 | 18,06 | 18,69 | 17,96 | 18,21 | 1,89% | 2.915,00 |
| 21.01.2026 | 17,41 | 17,93 | 17,27 | 17,87 | -0,22% | 1.721,00 |
| 20.01.2026 | 17,96 | 18,01 | 17,85 | 17,91 | -0,85% | 834,00 |
| 19.01.2026 | 18,40 | 18,40 | 18,01 | 18,07 | -3,25% | 5.226,00 |
| 16.01.2026 | 18,94 | 19,02 | 18,65 | 18,67 | -2,24% | 8.562,00 |
| 15.01.2026 | 18,97 | 19,38 | 18,96 | 19,10 | 1,06% | 3.880,00 |
| 14.01.2026 | 19,10 | 19,34 | 18,84 | 18,90 | -1,24% | 7.634,00 |
| 13.01.2026 | 18,94 | 19,39 | 18,87 | 19,14 | 0,94% | 6.566,00 |
| 12.01.2026 | 18,90 | 19,14 | 18,64 | 18,96 | -0,83% | 1.832,00 |
| 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 |