18,528€
0,31%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 18,63 | 18,70 | 18,47 | 18,54 | 0,37% | - |
| 05.03.2026 | 18,65 | 18,87 | 18,30 | 18,47 | -0,54% | - |
| 04.03.2026 | 18,64 | 18,89 | 18,33 | 18,57 | -0,80% | - |
| 03.03.2026 | 18,76 | 18,85 | 18,06 | 18,72 | -0,91% | 110,00 |
| 02.03.2026 | 17,88 | 18,92 | 17,64 | 18,89 | 3,14% | 538,00 |
| 27.02.2026 | 17,98 | 18,44 | 17,73 | 18,32 | 3,15% | 100,00 |
| 26.02.2026 | 17,42 | 17,79 | 17,34 | 17,76 | 1,92% | 74,00 |
| 25.02.2026 | 17,17 | 17,50 | 17,14 | 17,42 | 1,75% | 400,00 |
| 24.02.2026 | 17,01 | 17,31 | 16,86 | 17,12 | 0,53% | 60,00 |
| 23.02.2026 | 17,95 | 18,09 | 17,01 | 17,03 | -5,96% | 72,00 |
| 20.02.2026 | 18,23 | 18,59 | 18,05 | 18,11 | -0,27% | 1,00 |
| 19.02.2026 | 18,29 | 18,57 | 17,95 | 18,16 | -0,77% | 695,00 |
| 18.02.2026 | 18,51 | 18,73 | 18,21 | 18,30 | -2,30% | 1,00 |
| 17.02.2026 | 19,16 | 19,17 | 18,50 | 18,73 | -2,27% | - |
| 16.02.2026 | 19,12 | 19,24 | 19,12 | 19,17 | 0,18% | - |
| 13.02.2026 | 18,67 | 19,38 | 18,57 | 19,13 | 1,46% | 32,00 |
| 12.02.2026 | 19,99 | 20,11 | 18,43 | 18,86 | -6,15% | - |
| 11.02.2026 | 20,18 | 20,47 | 19,61 | 20,09 | -0,45% | - |
| 10.02.2026 | 20,07 | 20,38 | 19,88 | 20,18 | 0,42% | - |
| 09.02.2026 | 19,94 | 20,21 | 19,57 | 20,10 | 0,11% | 13,00 |
| 06.02.2026 | 19,15 | 20,11 | 19,11 | 20,07 | 4,19% | 334,00 |
| 05.02.2026 | 19,74 | 19,83 | 18,80 | 19,27 | -2,08% | 6,00 |
| 04.02.2026 | 18,67 | 19,72 | 18,36 | 19,67 | 6,32% | - |
| 03.02.2026 | 18,64 | 19,07 | 18,35 | 18,50 | -0,47% | - |
| 02.02.2026 | 17,79 | 18,74 | 17,50 | 18,59 | 2,51% | 12,00 |
| 30.01.2026 | 18,29 | 18,36 | 17,86 | 18,14 | -0,76% | 193,00 |
| 29.01.2026 | 18,16 | 18,34 | 17,90 | 18,28 | 0,08% | 287,00 |
| 28.01.2026 | 18,01 | 18,40 | 17,97 | 18,26 | 0,92% | - |
| 27.01.2026 | 17,99 | 18,26 | 17,94 | 18,09 | 0,81% | - |
| 26.01.2026 | 17,79 | 18,01 | 17,59 | 17,95 | 0,79% | 34,00 |
| 23.01.2026 | 18,14 | 18,32 | 17,77 | 17,81 | -2,75% | 428,00 |
| 22.01.2026 | 18,02 | 18,69 | 18,02 | 18,31 | 2,46% | 1.094,00 |
| 21.01.2026 | 17,40 | 17,92 | 17,32 | 17,87 | 2,37% | 394,00 |
| 20.01.2026 | 18,17 | 18,17 | 17,12 | 17,46 | -3,39% | 4.866,00 |
| 19.01.2026 | 18,21 | 18,33 | 18,03 | 18,07 | -3,38% | 1.073,00 |
| 16.01.2026 | 18,91 | 19,06 | 18,65 | 18,70 | -1,73% | 108,00 |
| 15.01.2026 | 18,97 | 19,39 | 18,97 | 19,03 | 0,20% | 5,00 |
| 14.01.2026 | 19,22 | 19,38 | 18,84 | 19,00 | -0,86% | 65,00 |
| 13.01.2026 | 18,90 | 19,47 | 18,88 | 19,16 | 1,41% | 48,00 |
| 12.01.2026 | 19,06 | 19,18 | 18,68 | 18,89 | -1,25% | 577,00 |
| 09.01.2026 | 19,01 | 19,24 | 18,72 | 19,13 | 0,90% | 132,00 |
| 08.01.2026 | 19,19 | 19,26 | 18,70 | 18,96 | -1,88% | 1.302,00 |
| 07.01.2026 | 20,35 | 20,40 | 19,27 | 19,33 | -5,33% | - |
| 06.01.2026 | 20,63 | 20,81 | 20,39 | 20,42 | -0,28% | 88,00 |
| 05.01.2026 | 20,75 | 20,88 | 20,32 | 20,47 | -0,66% | - |
| 02.01.2026 | 20,67 | 20,75 | 20,33 | 20,61 | 0,04% | 78,00 |
| 30.12.2025 | 20,67 | 20,68 | 20,56 | 20,60 | -0,18% | 2,00 |
| 29.12.2025 | 20,79 | 20,82 | 20,58 | 20,64 | -1,01% | - |
| 23.12.2025 | 20,96 | 21,05 | 20,80 | 20,85 | -0,51% | - |
| 22.12.2025 | 20,91 | 21,06 | 20,73 | 20,96 | 0,44% | - |
| 19.12.2025 | 20,24 | 20,97 | 20,22 | 20,86 | 2,78% | 1.000,00 |
| 18.12.2025 | 20,44 | 20,67 | 19,94 | 20,30 | -0,48% | 5.726,00 |
| 17.12.2025 | 20,72 | 21,03 | 20,31 | 20,40 | -1,13% | 80,00 |
| 16.12.2025 | 20,19 | 20,76 | 20,17 | 20,63 | 0,98% | 15,00 |
| 15.12.2025 | 20,32 | 20,57 | 20,17 | 20,43 | 0,52% | 280,00 |
| 12.12.2025 | 21,52 | 21,52 | 20,23 | 20,32 | -2,39% | - |
| 11.12.2025 | 21,60 | 21,60 | 20,46 | 20,82 | -3,74% | 9,00 |
| 10.12.2025 | 21,20 | 21,73 | 21,12 | 21,63 | 1,96% | 1.052,00 |
| 09.12.2025 | 20,52 | 21,27 | 20,36 | 21,22 | 3,16% | 32,00 |
| 08.12.2025 | 19,91 | 20,94 | 19,79 | 20,57 | 2,15% | 4.794,00 |
| 05.12.2025 | 18,10 | 20,18 | 17,57 | 20,13 | 2,27% | 1.414,00 |
| 04.12.2025 | 19,20 | 19,76 | 19,08 | 19,69 | 3,28% | 49,00 |
| 03.12.2025 | 18,87 | 19,19 | 18,72 | 19,06 | 0,43% | - |
| 02.12.2025 | 19,05 | 19,32 | 18,82 | 18,98 | 0,40% | - |
| 01.12.2025 | 18,84 | 18,98 | 18,48 | 18,90 | 0,33% | - |
| 28.11.2025 | 18,60 | 18,91 | 18,60 | 18,84 | 1,43% | 1,00 |
| 27.11.2025 | 18,55 | 18,65 | 18,55 | 18,58 | -0,21% | - |
| 26.11.2025 | 18,65 | 19,10 | 18,21 | 18,61 | 0,61% | 400,00 |
| 25.11.2025 | 18,31 | 18,52 | 18,09 | 18,50 | 0,67% | - |
| 24.11.2025 | 17,94 | 18,44 | 17,81 | 18,38 | 2,56% | 48,00 |
| 21.11.2025 | 17,66 | 18,06 | 17,20 | 17,92 | 3,40% | 290,00 |
| 20.11.2025 | 17,96 | 18,45 | 17,28 | 17,33 | -3,23% | 110,00 |
| 19.11.2025 | 18,06 | 18,29 | 17,87 | 17,91 | -1,01% | - |
| 18.11.2025 | 18,35 | 18,53 | 17,85 | 18,09 | -0,85% | 500,00 |
| 17.11.2025 | 19,65 | 19,69 | 17,89 | 18,25 | -7,13% | 1.214,00 |
| 14.11.2025 | 19,66 | 20,16 | 19,17 | 19,65 | 0,24% | 140,00 |
| 13.11.2025 | 20,28 | 20,43 | 19,47 | 19,60 | -3,25% | 20,00 |
| 12.11.2025 | 19,84 | 20,42 | 19,77 | 20,26 | 2,37% | 184,00 |
| 11.11.2025 | 20,74 | 20,74 | 19,64 | 19,79 | -4,23% | 362,00 |
| 10.11.2025 | 20,60 | 21,10 | 20,32 | 20,66 | 1,71% | 214,00 |
| 07.11.2025 | 20,31 | 20,43 | 19,68 | 20,32 | -0,18% | 390,00 |
| 06.11.2025 | 20,63 | 20,73 | 20,05 | 20,35 | -2,37% | 90,00 |
| 05.11.2025 | 20,43 | 20,93 | 20,19 | 20,85 | 1,67% | 500,00 |
| 04.11.2025 | 21,28 | 21,28 | 20,43 | 20,51 | -3,49% | 224,00 |
| 03.11.2025 | 21,26 | 21,47 | 20,95 | 21,25 | 0,68% | 340,00 |
| 31.10.2025 | 21,27 | 21,63 | 20,99 | 21,11 | -1,47% | - |
| 30.10.2025 | 20,89 | 21,42 | 20,70 | 21,42 | 2,45% | 6.567,00 |
| 29.10.2025 | 20,75 | 21,13 | 20,73 | 20,91 | 0,64% | 971,00 |
| 28.10.2025 | 20,77 | 21,17 | 20,36 | 20,78 | 0,61% | 1.010,00 |
| 27.10.2025 | 20,21 | 20,81 | 20,21 | 20,65 | 2,18% | 609,00 |
| 24.10.2025 | 20,00 | 20,29 | 19,96 | 20,21 | 1,35% | 55,00 |
| 23.10.2025 | 19,88 | 20,21 | 19,80 | 19,94 | 1,01% | 268,00 |
| 22.10.2025 | 19,98 | 20,08 | 19,46 | 19,74 | -1,44% | - |
| 21.10.2025 | 19,66 | 20,17 | 19,49 | 20,03 | 1,99% | - |
| 20.10.2025 | 19,75 | 19,99 | 19,28 | 19,64 | -1,31% | 700,00 |
| 17.10.2025 | 19,14 | 19,94 | 18,67 | 19,90 | 2,87% | 684,00 |
| 16.10.2025 | 19,63 | 20,12 | 18,94 | 19,35 | -10,61% | 6.474,00 |
| 15.10.2025 | 21,58 | 22,61 | 21,37 | 21,64 | -0,60% | 124,00 |
| 14.10.2025 | 21,39 | 21,87 | 20,79 | 21,77 | 0,58% | 370,00 |
| 13.10.2025 | 21,03 | 22,00 | 20,99 | 21,65 | 2,32% | 1.019,00 |