20,835€
0,46%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 20,90 | 20,91 | 20,71 | 20,83 | 0,42% | 1.459,00 |
| 21.11.2024 | 20,14 | 20,95 | 19,80 | 20,74 | 3,02% | 7.357,00 |
| 20.11.2024 | 20,39 | 20,54 | 20,00 | 20,13 | -0,86% | 3.918,00 |
| 19.11.2024 | 20,23 | 20,41 | 19,73 | 20,31 | 0,77% | 6.141,00 |
| 18.11.2024 | 20,22 | 20,69 | 19,94 | 20,15 | 0,57% | 4.545,00 |
| 15.11.2024 | 20,29 | 20,41 | 19,89 | 20,04 | -1,38% | 5.877,00 |
| 14.11.2024 | 20,69 | 20,97 | 20,29 | 20,32 | -1,76% | 5.566,00 |
| 13.11.2024 | 20,21 | 20,93 | 20,21 | 20,68 | 1,17% | 9.394,00 |
| 12.11.2024 | 20,68 | 20,88 | 20,38 | 20,44 | -1,06% | 17.134,00 |
| 11.11.2024 | 20,51 | 21,05 | 20,51 | 20,66 | 0,43% | 15.082,00 |
| 08.11.2024 | 20,10 | 20,71 | 19,70 | 20,58 | 3,59% | 22.171,00 |
| 07.11.2024 | 19,98 | 20,13 | 19,63 | 19,86 | -0,11% | 42.250,00 |
| 06.11.2024 | 19,06 | 19,92 | 18,79 | 19,88 | 8,74% | 21.501,00 |
| 05.11.2024 | 18,60 | 18,60 | 18,17 | 18,29 | -0,69% | 3.933,00 |
| 04.11.2024 | 18,59 | 18,78 | 18,27 | 18,41 | -0,66% | 6.166,00 |
| 01.11.2024 | 18,11 | 18,65 | 17,85 | 18,54 | 2,64% | 3.567,00 |
| 31.10.2024 | 18,66 | 18,83 | 17,92 | 18,06 | -3,76% | 7.630,00 |
| 30.10.2024 | 18,33 | 19,40 | 18,21 | 18,76 | 2,16% | 14.882,00 |
| 29.10.2024 | 18,33 | 18,47 | 18,26 | 18,37 | 0,65% | 3.359,00 |
| 28.10.2024 | 18,09 | 18,38 | 18,00 | 18,25 | 1,15% | 6.727,00 |
| 25.10.2024 | 17,92 | 18,33 | 17,84 | 18,04 | 0,67% | 3.484,00 |
| 24.10.2024 | 17,89 | 18,11 | 17,77 | 17,92 | 0,23% | 5.214,00 |
| 23.10.2024 | 18,38 | 18,53 | 17,85 | 17,88 | -2,99% | 4.414,00 |
| 22.10.2024 | 18,51 | 18,52 | 18,10 | 18,43 | -0,02% | 3.351,00 |
| 21.10.2024 | 18,99 | 19,04 | 18,41 | 18,43 | -3,05% | 5.285,00 |
| 18.10.2024 | 19,31 | 19,40 | 18,77 | 19,01 | -1,67% | 1.697,00 |
| 17.10.2024 | 19,21 | 19,50 | 19,11 | 19,33 | 0,66% | 4.590,00 |
| 16.10.2024 | 19,00 | 19,27 | 18,91 | 19,21 | 0,79% | 4.048,00 |
| 15.10.2024 | 19,00 | 19,32 | 18,88 | 19,06 | 0,31% | 1.987,00 |
| 14.10.2024 | 19,00 | 19,17 | 18,81 | 19,00 | 0,47% | 4.232,00 |
| 11.10.2024 | 18,81 | 19,02 | 18,68 | 18,91 | 0,77% | 2.738,00 |
| 10.10.2024 | 19,05 | 19,20 | 18,67 | 18,76 | -1,67% | 4.413,00 |
| 09.10.2024 | 19,09 | 19,21 | 18,72 | 19,08 | -0,17% | 5.231,00 |
| 08.10.2024 | 18,99 | 19,17 | 18,85 | 19,12 | 0,46% | 5.556,00 |
| 07.10.2024 | 18,75 | 19,07 | 18,61 | 19,03 | 1,35% | 3.803,00 |
| 04.10.2024 | 18,47 | 18,91 | 18,30 | 18,77 | 1,93% | 7.273,00 |
| 03.10.2024 | 18,67 | 18,90 | 18,34 | 18,42 | -0,62% | 5.628,00 |
| 02.10.2024 | 17,94 | 18,73 | 17,79 | 18,53 | 2,62% | 11.823,00 |
| 01.10.2024 | 18,25 | 18,54 | 17,93 | 18,06 | -1,90% | 5.988,00 |
| 30.09.2024 | 18,11 | 18,42 | 17,64 | 18,41 | 1,97% | 4.053,00 |
| 27.09.2024 | 18,32 | 18,39 | 18,00 | 18,05 | -1,00% | 5.177,00 |
| 26.09.2024 | 17,95 | 18,37 | 17,84 | 18,24 | 2,28% | 20.002,00 |
| 25.09.2024 | 16,99 | 17,93 | 16,92 | 17,83 | 5,50% | 11.435,00 |
| 24.09.2024 | 16,93 | 17,04 | 16,85 | 16,90 | -0,34% | 2.280,00 |
| 23.09.2024 | 16,88 | 16,98 | 16,75 | 16,96 | 0,43% | 2.428,00 |
| 20.09.2024 | 16,85 | 16,95 | 16,62 | 16,88 | -0,04% | 8.637,00 |
| 19.09.2024 | 16,55 | 17,02 | 16,39 | 16,89 | 2,53% | 10.804,00 |
| 18.09.2024 | 16,41 | 16,64 | 16,23 | 16,47 | 0,64% | 11.175,00 |
| 17.09.2024 | 15,52 | 16,54 | 15,52 | 16,37 | 5,65% | 9.238,00 |
| 16.09.2024 | 15,57 | 15,63 | 15,06 | 15,50 | 0,00% | 3.304,00 |
| 13.09.2024 | 15,25 | 15,52 | 15,17 | 15,50 | 1,46% | 4.659,00 |
| 12.09.2024 | 14,91 | 15,31 | 14,69 | 15,27 | 2,39% | 8.763,00 |
| 11.09.2024 | 14,61 | 14,94 | 14,33 | 14,92 | 2,33% | 12.991,00 |
| 10.09.2024 | 15,33 | 15,33 | 14,54 | 14,58 | -8,49% | 22.531,00 |
| 09.09.2024 | 15,72 | 16,16 | 15,72 | 15,93 | 0,73% | 4.307,00 |
| 06.09.2024 | 15,67 | 16,04 | 15,56 | 15,82 | -0,54% | 12.186,00 |
| 05.09.2024 | 16,62 | 16,85 | 15,18 | 15,90 | -6,17% | 21.307,00 |
| 04.09.2024 | 17,17 | 17,27 | 16,76 | 16,95 | -1,71% | 13.332,00 |
| 03.09.2024 | 17,63 | 17,70 | 17,18 | 17,24 | -2,49% | 13.300,00 |
| 02.09.2024 | 17,55 | 17,70 | 17,40 | 17,68 | 0,72% | 2.476,00 |
| 30.08.2024 | 17,03 | 17,67 | 16,93 | 17,56 | 4,06% | 11.023,00 |
| 29.08.2024 | 16,74 | 17,35 | 16,61 | 16,87 | -1,34% | 1.995,00 |
| 28.08.2024 | 17,14 | 17,27 | 16,93 | 17,10 | 0,15% | 1.331,00 |
| 27.08.2024 | 17,18 | 17,31 | 16,99 | 17,08 | -0,58% | 2.516,00 |
| 26.08.2024 | 17,18 | 17,44 | 17,10 | 17,17 | -0,02% | 2.059,00 |
| 23.08.2024 | 16,90 | 17,26 | 16,82 | 17,18 | 1,72% | 3.988,00 |
| 22.08.2024 | 16,93 | 17,14 | 16,86 | 16,89 | -0,21% | 1.696,00 |
| 21.08.2024 | 16,89 | 17,00 | 16,65 | 16,92 | 0,44% | 4.029,00 |
| 20.08.2024 | 17,05 | 17,17 | 16,63 | 16,85 | -0,91% | 6.258,00 |
| 19.08.2024 | 16,88 | 17,05 | 16,76 | 17,00 | 0,37% | 3.563,00 |
| 16.08.2024 | 17,18 | 17,40 | 16,87 | 16,94 | -0,98% | 12.262,00 |
| 15.08.2024 | 16,42 | 17,13 | 16,39 | 17,11 | 6,00% | 13.478,00 |
| 14.08.2024 | 16,18 | 16,40 | 15,92 | 16,14 | -0,22% | 17.591,00 |
| 13.08.2024 | 15,74 | 16,31 | 15,74 | 16,18 | 2,95% | 4.175,00 |
| 12.08.2024 | 16,00 | 16,00 | 15,60 | 15,71 | -1,05% | 18.765,00 |
| 09.08.2024 | 15,86 | 16,21 | 15,71 | 15,88 | 0,44% | 4.986,00 |
| 08.08.2024 | 15,18 | 15,87 | 15,09 | 15,81 | 3,18% | 4.949,00 |
| 07.08.2024 | 15,58 | 16,14 | 15,21 | 15,32 | -2,90% | 15.443,00 |
| 06.08.2024 | 16,01 | 16,25 | 15,78 | 15,78 | -0,20% | 14.345,00 |
| 05.08.2024 | 16,31 | 16,31 | 15,19 | 15,81 | -4,33% | 30.855,00 |
| 02.08.2024 | 17,53 | 17,69 | 16,44 | 16,53 | -6,38% | 16.470,00 |
| 01.08.2024 | 18,56 | 19,00 | 17,46 | 17,65 | -4,10% | 26.471,00 |
| 31.07.2024 | 17,50 | 18,53 | 17,50 | 18,41 | 4,64% | 15.928,00 |
| 30.07.2024 | 17,83 | 18,21 | 17,58 | 17,59 | -1,68% | 15.963,00 |
| 29.07.2024 | 18,36 | 18,53 | 17,89 | 17,89 | -1,80% | 30.491,00 |
| 26.07.2024 | 18,09 | 18,31 | 17,92 | 18,22 | 1,41% | 4.518,00 |
| 25.07.2024 | 18,51 | 18,60 | 17,96 | 17,96 | -3,11% | 18.946,00 |
| 24.07.2024 | 18,70 | 19,00 | 18,54 | 18,54 | -2,60% | 8.277,00 |
| 23.07.2024 | 19,05 | 19,12 | 18,84 | 19,03 | 0,30% | 4.717,00 |
| 22.07.2024 | 18,72 | 19,12 | 18,72 | 18,98 | 0,51% | 12.002,00 |
| 19.07.2024 | 19,03 | 19,09 | 18,79 | 18,88 | -0,36% | 5.789,00 |
| 18.07.2024 | 18,94 | 19,34 | 18,94 | 18,95 | -0,70% | 12.801,00 |
| 17.07.2024 | 19,74 | 19,74 | 18,93 | 19,08 | -3,36% | 13.770,00 |
| 16.07.2024 | 19,81 | 19,85 | 19,58 | 19,75 | 0,81% | 9.666,00 |
| 15.07.2024 | 19,49 | 19,77 | 19,40 | 19,59 | 0,02% | 11.835,00 |
| 12.07.2024 | 19,63 | 19,76 | 19,33 | 19,59 | 0,36% | 31.553,00 |
| 11.07.2024 | 19,77 | 19,93 | 19,36 | 19,52 | -1,24% | 21.229,00 |
| 10.07.2024 | 19,73 | 19,89 | 19,50 | 19,76 | 0,15% | 8.550,00 |
| 09.07.2024 | 19,46 | 19,99 | 19,27 | 19,73 | 2,21% | 16.439,00 |
| 08.07.2024 | 19,03 | 19,39 | 18,81 | 19,31 | 2,09% | 6.258,00 |