21,298€
0,22%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 21,24 | 21,35 | 21,14 | 21,23 | -0,11% | 527,00 |
| 01.10.2025 | 20,73 | 21,29 | 20,57 | 21,25 | 3,49% | 3.876,00 |
| 30.09.2025 | 20,61 | 20,76 | 20,42 | 20,53 | -0,41% | 1.124,00 |
| 29.09.2025 | 20,42 | 21,01 | 20,36 | 20,62 | 0,68% | 5.870,00 |
| 26.09.2025 | 20,73 | 20,85 | 20,36 | 20,48 | -0,78% | 1.052,00 |
| 25.09.2025 | 20,85 | 20,88 | 20,41 | 20,64 | -1,07% | 4.500,00 |
| 24.09.2025 | 21,09 | 21,36 | 20,77 | 20,86 | -0,62% | 6.258,00 |
| 23.09.2025 | 21,33 | 21,55 | 20,94 | 20,99 | -1,00% | 6.321,00 |
| 22.09.2025 | 21,42 | 21,52 | 21,05 | 21,20 | -0,74% | 4.573,00 |
| 19.09.2025 | 21,47 | 21,58 | 21,14 | 21,36 | -0,29% | 2.394,00 |
| 18.09.2025 | 20,99 | 21,51 | 20,81 | 21,42 | 2,21% | 10.730,00 |
| 17.09.2025 | 20,60 | 21,03 | 20,18 | 20,96 | 1,86% | 6.189,00 |
| 16.09.2025 | 21,07 | 21,14 | 20,56 | 20,58 | -2,23% | 3.696,00 |
| 15.09.2025 | 21,11 | 21,27 | 20,84 | 21,05 | -0,84% | 10.943,00 |
| 12.09.2025 | 21,18 | 21,50 | 21,11 | 21,23 | 0,56% | 4.415,00 |
| 11.09.2025 | 20,87 | 21,28 | 20,85 | 21,11 | 1,20% | 11.526,00 |
| 10.09.2025 | 20,54 | 21,05 | 20,45 | 20,86 | 1,96% | 13.797,00 |
| 09.09.2025 | 19,94 | 20,47 | 19,92 | 20,46 | 2,93% | 5.711,00 |
| 08.09.2025 | 20,07 | 20,20 | 19,63 | 19,88 | -1,11% | 2.107,00 |
| 05.09.2025 | 19,82 | 20,12 | 19,34 | 20,10 | 1,16% | 8.731,00 |
| 04.09.2025 | 19,87 | 20,79 | 19,58 | 19,87 | 1,38% | 23.297,00 |
| 03.09.2025 | 19,42 | 19,77 | 19,37 | 19,60 | 0,55% | 17.975,00 |
| 02.09.2025 | 19,11 | 19,51 | 18,84 | 19,49 | 2,34% | 10.772,00 |
| 01.09.2025 | 19,27 | 19,36 | 19,04 | 19,04 | -1,36% | 3.332,00 |
| 29.08.2025 | 19,67 | 19,72 | 19,18 | 19,31 | -2,51% | 4.043,00 |
| 28.08.2025 | 19,58 | 19,97 | 19,43 | 19,80 | 1,38% | 7.603,00 |
| 27.08.2025 | 19,37 | 19,66 | 19,23 | 19,53 | 0,90% | 5.730,00 |
| 26.08.2025 | 19,38 | 19,52 | 19,24 | 19,36 | -0,57% | 5.912,00 |
| 25.08.2025 | 19,22 | 19,52 | 19,10 | 19,47 | 1,53% | 1.810,00 |
| 22.08.2025 | 18,88 | 19,33 | 18,56 | 19,18 | 2,02% | 13.770,00 |
| 21.08.2025 | 18,25 | 18,88 | 18,25 | 18,80 | 3,99% | 7.421,00 |
| 20.08.2025 | 18,26 | 18,64 | 17,56 | 18,08 | -1,33% | 8.109,00 |
| 19.08.2025 | 18,49 | 18,56 | 18,28 | 18,32 | -1,17% | 4.632,00 |
| 18.08.2025 | 18,10 | 18,57 | 18,00 | 18,54 | 2,48% | 6.000,00 |
| 15.08.2025 | 18,45 | 18,51 | 17,98 | 18,09 | -1,20% | 8.702,00 |
| 14.08.2025 | 18,40 | 18,49 | 18,18 | 18,31 | -0,67% | 4.193,00 |
| 13.08.2025 | 18,24 | 18,55 | 18,15 | 18,43 | 0,95% | 6.085,00 |
| 12.08.2025 | 17,74 | 18,37 | 17,73 | 18,26 | 2,91% | 5.796,00 |
| 11.08.2025 | 17,91 | 18,12 | 17,74 | 17,74 | -0,82% | 17.529,00 |
| 08.08.2025 | 17,53 | 18,03 | 17,43 | 17,89 | 2,26% | 6.550,00 |
| 07.08.2025 | 17,32 | 17,63 | 17,27 | 17,49 | 1,26% | 1.163,00 |
| 06.08.2025 | 17,23 | 17,46 | 16,83 | 17,27 | 0,53% | 14.573,00 |
| 05.08.2025 | 17,36 | 17,60 | 17,01 | 17,18 | -0,69% | 7.187,00 |
| 04.08.2025 | 17,18 | 17,41 | 17,08 | 17,30 | 1,12% | 5.437,00 |
| 01.08.2025 | 18,03 | 18,12 | 17,02 | 17,11 | -5,54% | 12.091,00 |
| 31.07.2025 | 18,26 | 18,60 | 18,07 | 18,11 | -1,08% | 15.349,00 |
| 30.07.2025 | 18,07 | 18,38 | 18,02 | 18,31 | 1,37% | 5.003,00 |
| 29.07.2025 | 18,07 | 18,30 | 17,88 | 18,06 | 0,31% | 7.208,00 |
| 28.07.2025 | 17,82 | 18,14 | 17,73 | 18,01 | 2,15% | 19.648,00 |
| 25.07.2025 | 17,56 | 17,66 | 17,41 | 17,63 | 1,10% | 17.385,00 |
| 24.07.2025 | 17,54 | 17,82 | 17,42 | 17,44 | -1,08% | 6.558,00 |
| 23.07.2025 | 17,45 | 18,02 | 17,43 | 17,63 | 1,54% | 10.189,00 |
| 22.07.2025 | 17,68 | 17,76 | 17,34 | 17,36 | -1,73% | 2.027,00 |
| 21.07.2025 | 18,16 | 18,35 | 17,66 | 17,67 | -2,66% | 4.489,00 |
| 18.07.2025 | 17,98 | 18,23 | 17,81 | 18,15 | 1,10% | 6.471,00 |
| 17.07.2025 | 17,51 | 18,25 | 17,48 | 17,95 | 2,63% | 4.096,00 |
| 16.07.2025 | 17,33 | 17,81 | 17,15 | 17,49 | -0,11% | 8.160,00 |
| 15.07.2025 | 17,71 | 17,98 | 17,49 | 17,51 | -1,16% | 4.127,00 |
| 14.07.2025 | 17,65 | 17,88 | 17,52 | 17,72 | 0,08% | 5.553,00 |
| 11.07.2025 | 18,16 | 18,22 | 17,70 | 17,71 | -2,75% | 8.454,00 |
| 10.07.2025 | 17,69 | 18,58 | 17,60 | 18,21 | 2,51% | 6.453,00 |
| 09.07.2025 | 17,85 | 17,94 | 17,60 | 17,76 | -0,06% | 4.322,00 |
| 08.07.2025 | 17,79 | 17,88 | 17,58 | 17,77 | -0,27% | 5.975,00 |
| 07.07.2025 | 18,02 | 18,14 | 17,73 | 17,82 | -0,74% | 9.621,00 |
| 04.07.2025 | 18,05 | 18,10 | 17,90 | 17,95 | -1,03% | 3.372,00 |
| 03.07.2025 | 18,10 | 18,28 | 17,98 | 18,14 | 0,64% | 2.948,00 |
| 02.07.2025 | 17,42 | 18,20 | 17,22 | 18,03 | 3,70% | 6.139,00 |
| 01.07.2025 | 17,31 | 17,62 | 16,72 | 17,38 | -0,16% | 12.499,00 |
| 30.06.2025 | 16,16 | 18,32 | 15,99 | 17,41 | 10,54% | 40.781,00 |
| 27.06.2025 | 15,76 | 15,86 | 15,62 | 15,75 | 0,33% | 4.980,00 |
| 26.06.2025 | 15,85 | 15,94 | 15,63 | 15,70 | -1,16% | 4.187,00 |
| 25.06.2025 | 15,64 | 15,98 | 15,63 | 15,88 | 1,64% | 11.021,00 |
| 24.06.2025 | 15,60 | 15,70 | 15,42 | 15,63 | 1,65% | 3.319,00 |
| 23.06.2025 | 15,58 | 15,74 | 15,18 | 15,37 | -1,30% | 4.328,00 |
| 20.06.2025 | 15,41 | 15,77 | 15,33 | 15,57 | 1,54% | 2.325,00 |
| 19.06.2025 | 15,49 | 15,53 | 15,32 | 15,34 | -1,04% | 3.432,00 |
| 18.06.2025 | 15,50 | 15,81 | 15,40 | 15,50 | -0,59% | 4.079,00 |
| 17.06.2025 | 15,71 | 15,78 | 15,53 | 15,59 | -1,04% | 6.400,00 |
| 16.06.2025 | 15,26 | 15,76 | 15,26 | 15,76 | 3,14% | 7.095,00 |
| 13.06.2025 | 15,37 | 15,60 | 15,19 | 15,28 | -2,42% | 13.572,00 |
| 12.06.2025 | 15,75 | 15,87 | 15,50 | 15,66 | -1,37% | 4.979,00 |
| 11.06.2025 | 16,03 | 16,15 | 15,77 | 15,87 | -1,13% | 6.685,00 |
| 10.06.2025 | 16,03 | 16,32 | 15,92 | 16,05 | 0,03% | 18.147,00 |
| 09.06.2025 | 15,85 | 16,30 | 15,80 | 16,05 | 1,02% | 8.657,00 |
| 06.06.2025 | 15,55 | 16,01 | 15,48 | 15,89 | 2,31% | 6.400,00 |
| 05.06.2025 | 15,72 | 15,79 | 15,26 | 15,53 | -0,73% | 3.375,00 |
| 04.06.2025 | 16,28 | 16,88 | 15,41 | 15,64 | 0,33% | 29.385,00 |
| 03.06.2025 | 15,03 | 15,62 | 14,97 | 15,59 | 2,94% | 23.267,00 |
| 02.06.2025 | 15,11 | 15,23 | 14,89 | 15,15 | -0,33% | 6.812,00 |
| 30.05.2025 | 15,68 | 15,70 | 15,05 | 15,20 | -2,04% | 9.788,00 |
| 29.05.2025 | 16,02 | 16,11 | 15,47 | 15,51 | -1,02% | 19.765,00 |
| 28.05.2025 | 15,83 | 15,92 | 15,62 | 15,67 | -0,99% | 20.854,00 |
| 27.05.2025 | 15,55 | 15,86 | 15,48 | 15,83 | 1,54% | 3.396,00 |
| 26.05.2025 | 15,39 | 15,68 | 15,32 | 15,59 | 1,66% | 2.815,00 |
| 23.05.2025 | 15,49 | 15,59 | 15,05 | 15,34 | -1,43% | 4.242,00 |
| 22.05.2025 | 15,55 | 15,68 | 15,35 | 15,56 | 0,31% | 4.546,00 |
| 21.05.2025 | 15,60 | 15,93 | 15,43 | 15,51 | -1,17% | 3.738,00 |
| 20.05.2025 | 15,46 | 16,17 | 15,40 | 15,69 | 1,13% | 6.443,00 |
| 19.05.2025 | 15,63 | 15,74 | 15,38 | 15,52 | -2,55% | 5.661,00 |
| 16.05.2025 | 15,72 | 16,00 | 15,70 | 15,92 | 1,00% | 2.221,00 |