45,355€
-0,07%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |