20,975€
0,83%
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 | 20,80 | 21,06 | 20,78 | 20,98 | 0,85% | 30,00 |
| 21.11.2024 | 20,09 | 20,94 | 19,83 | 20,80 | 3,53% | 240,00 |
| 20.11.2024 | 20,35 | 20,53 | 19,98 | 20,09 | -1,27% | 75,00 |
| 19.11.2024 | 20,19 | 20,41 | 19,72 | 20,35 | 0,79% | 630,00 |
| 18.11.2024 | 19,96 | 20,69 | 19,96 | 20,19 | 1,16% | 100,00 |
| 15.11.2024 | 20,36 | 20,41 | 19,89 | 19,96 | -1,96% | 17,00 |
| 14.11.2024 | 20,71 | 20,92 | 20,27 | 20,36 | -1,71% | 370,00 |
| 13.11.2024 | 20,52 | 20,93 | 20,29 | 20,71 | 0,91% | 1.800,00 |
| 12.11.2024 | 20,73 | 20,97 | 20,43 | 20,53 | -0,97% | 1.111,00 |
| 11.11.2024 | 20,58 | 21,04 | 20,56 | 20,73 | 0,69% | 364,00 |
| 08.11.2024 | 19,69 | 20,70 | 19,69 | 20,58 | 4,56% | 3.826,00 |
| 07.11.2024 | 19,87 | 20,15 | 19,66 | 19,69 | -0,92% | 1.454,00 |
| 06.11.2024 | 18,90 | 19,93 | 18,84 | 19,87 | 7,87% | 2.632,00 |
| 05.11.2024 | 18,43 | 18,58 | 18,17 | 18,42 | -0,05% | 725,00 |
| 04.11.2024 | 18,47 | 18,90 | 18,28 | 18,43 | -0,42% | 1.181,00 |
| 01.11.2024 | 18,06 | 18,65 | 17,94 | 18,51 | 2,48% | - |
| 31.10.2024 | 18,73 | 18,83 | 17,92 | 18,06 | -3,57% | 100,00 |
| 30.10.2024 | 18,28 | 19,43 | 18,26 | 18,73 | 2,44% | 90,00 |
| 29.10.2024 | 18,28 | 18,47 | 18,26 | 18,28 | -0,01% | 63,00 |
| 28.10.2024 | 18,16 | 18,39 | 18,03 | 18,28 | 0,70% | 28,00 |
| 25.10.2024 | 17,97 | 18,33 | 17,90 | 18,16 | 1,05% | 108,00 |
| 24.10.2024 | 17,93 | 18,03 | 17,77 | 17,97 | 0,19% | - |
| 23.10.2024 | 18,49 | 18,49 | 17,87 | 17,93 | -3,03% | 608,00 |
| 22.10.2024 | 18,53 | 18,55 | 18,12 | 18,49 | -0,30% | 1.080,00 |
| 21.10.2024 | 18,97 | 19,15 | 18,40 | 18,55 | -2,62% | 100,00 |
| 18.10.2024 | 19,29 | 19,41 | 18,78 | 19,05 | -1,25% | 300,00 |
| 17.10.2024 | 19,23 | 19,48 | 19,11 | 19,29 | 0,29% | - |
| 16.10.2024 | 19,04 | 19,28 | 18,99 | 19,23 | 0,85% | - |
| 15.10.2024 | 18,97 | 19,32 | 18,94 | 19,07 | 0,53% | 326,00 |
| 14.10.2024 | 18,89 | 19,16 | 18,78 | 18,97 | 0,42% | 131,00 |
| 11.10.2024 | 18,78 | 19,02 | 18,73 | 18,89 | 0,58% | - |
| 10.10.2024 | 19,06 | 19,20 | 18,67 | 18,78 | -1,39% | 425,00 |
| 09.10.2024 | 19,10 | 19,20 | 18,73 | 19,05 | -0,27% | - |
| 08.10.2024 | 18,99 | 19,17 | 18,89 | 19,10 | 0,54% | 150,00 |
| 07.10.2024 | 18,72 | 19,07 | 18,62 | 19,00 | 1,47% | 150,00 |
| 04.10.2024 | 18,45 | 18,94 | 18,40 | 18,72 | 1,46% | 700,00 |
| 03.10.2024 | 18,56 | 18,88 | 18,34 | 18,45 | -0,44% | 240,00 |
| 02.10.2024 | 18,03 | 18,71 | 17,79 | 18,53 | 2,90% | 1.073,00 |
| 01.10.2024 | 18,37 | 18,48 | 17,93 | 18,01 | -2,00% | 130,00 |
| 30.09.2024 | 18,01 | 18,42 | 17,66 | 18,38 | 1,54% | 1.400,00 |
| 27.09.2024 | 18,25 | 18,34 | 18,02 | 18,10 | -0,76% | 181,00 |
| 26.09.2024 | 17,94 | 18,38 | 17,81 | 18,24 | 1,75% | 815,00 |
| 25.09.2024 | 16,89 | 17,93 | 16,86 | 17,92 | 6,36% | 1.630,00 |
| 24.09.2024 | 16,87 | 17,02 | 16,84 | 16,85 | -0,33% | 500,00 |
| 23.09.2024 | 16,79 | 16,96 | 16,74 | 16,91 | 0,84% | - |
| 20.09.2024 | 16,83 | 16,92 | 16,61 | 16,77 | -0,46% | 65,00 |
| 19.09.2024 | 16,51 | 17,02 | 16,43 | 16,84 | 1,71% | 235,00 |
| 18.09.2024 | 16,41 | 16,64 | 16,22 | 16,56 | 0,78% | 1.670,00 |
| 17.09.2024 | 15,47 | 16,54 | 15,45 | 16,43 | 6,04% | 200,00 |
| 16.09.2024 | 15,45 | 15,58 | 15,11 | 15,50 | 0,04% | 100,00 |
| 13.09.2024 | 15,21 | 15,53 | 15,15 | 15,49 | 1,83% | 150,00 |
| 12.09.2024 | 14,86 | 15,31 | 14,66 | 15,21 | 2,36% | - |
| 11.09.2024 | 14,69 | 14,95 | 14,34 | 14,86 | 1,34% | 1.230,00 |
| 10.09.2024 | 15,95 | 15,95 | 14,52 | 14,67 | -8,00% | 2.975,00 |
| 09.09.2024 | 15,71 | 16,17 | 15,71 | 15,94 | 1,12% | - |
| 06.09.2024 | 15,88 | 16,04 | 15,56 | 15,76 | -0,86% | 2.444,00 |
| 05.09.2024 | 16,41 | 16,81 | 15,19 | 15,90 | -3,10% | 2.929,00 |
| 04.09.2024 | 17,25 | 17,25 | 15,97 | 16,41 | -4,88% | 3.851,00 |
| 03.09.2024 | 17,55 | 17,65 | 17,18 | 17,25 | -1,71% | 520,00 |
| 02.09.2024 | 17,45 | 17,68 | 17,45 | 17,55 | 0,43% | 634,00 |
| 30.08.2024 | 16,86 | 17,67 | 16,86 | 17,48 | 3,65% | 221,00 |
| 29.08.2024 | 16,95 | 17,33 | 16,66 | 16,86 | -0,39% | 1.210,00 |
| 28.08.2024 | 17,06 | 17,23 | 16,77 | 16,93 | -0,79% | - |
| 27.08.2024 | 17,19 | 17,32 | 17,00 | 17,06 | -0,70% | 700,00 |
| 26.08.2024 | 17,20 | 17,45 | 17,10 | 17,18 | -0,11% | 900,00 |
| 23.08.2024 | 16,89 | 17,26 | 16,86 | 17,20 | 1,83% | - |
| 22.08.2024 | 16,90 | 17,14 | 16,86 | 16,89 | -0,08% | - |
| 21.08.2024 | 16,87 | 16,95 | 16,65 | 16,90 | 0,26% | 1.055,00 |
| 20.08.2024 | 17,00 | 17,13 | 16,62 | 16,86 | -0,83% | - |
| 19.08.2024 | 16,91 | 17,05 | 16,75 | 17,00 | -0,09% | 267,00 |
| 16.08.2024 | 17,08 | 17,34 | 16,87 | 17,02 | -0,54% | 327,00 |
| 15.08.2024 | 16,44 | 17,14 | 16,15 | 17,11 | 3,96% | 1.095,00 |
| 14.08.2024 | 16,19 | 16,47 | 15,92 | 16,46 | 1,81% | 1.589,00 |
| 13.08.2024 | 15,73 | 16,31 | 15,73 | 16,17 | 2,75% | 875,00 |
| 12.08.2024 | 15,99 | 15,99 | 15,61 | 15,73 | -0,86% | 100,00 |
| 09.08.2024 | 15,85 | 16,11 | 15,71 | 15,87 | 0,38% | 500,00 |
| 08.08.2024 | 15,27 | 15,88 | 15,14 | 15,81 | 3,56% | 530,00 |
| 07.08.2024 | 15,78 | 16,09 | 15,21 | 15,27 | -1,52% | 1.147,00 |
| 06.08.2024 | 15,85 | 16,22 | 15,50 | 15,50 | -2,33% | 1.100,00 |
| 05.08.2024 | 16,52 | 16,58 | 15,23 | 15,87 | -3,94% | 6.820,00 |
| 02.08.2024 | 17,68 | 17,69 | 16,44 | 16,52 | -6,45% | 4.526,00 |
| 01.08.2024 | 18,55 | 18,88 | 17,46 | 17,66 | -4,07% | 2.320,00 |
| 31.07.2024 | 17,95 | 18,53 | 17,56 | 18,41 | 4,54% | - |
| 30.07.2024 | 17,81 | 18,21 | 17,52 | 17,61 | -1,89% | 3.960,00 |
| 29.07.2024 | 18,20 | 18,48 | 17,92 | 17,95 | -1,48% | 1.541,00 |
| 26.07.2024 | 17,93 | 18,33 | 17,91 | 18,22 | 1,62% | 170,00 |
| 25.07.2024 | 18,50 | 18,58 | 17,87 | 17,93 | -3,23% | 325,00 |
| 24.07.2024 | 18,93 | 19,03 | 18,49 | 18,53 | -2,23% | 1.556,00 |
| 23.07.2024 | 18,93 | 19,07 | 18,82 | 18,95 | 0,11% | 1.660,00 |
| 22.07.2024 | 18,80 | 19,11 | 18,70 | 18,93 | 0,66% | 150,00 |
| 19.07.2024 | 18,99 | 19,06 | 18,77 | 18,80 | -0,93% | 750,00 |
| 18.07.2024 | 19,03 | 19,45 | 18,94 | 18,98 | -0,18% | 2.283,00 |
| 17.07.2024 | 19,66 | 19,72 | 18,96 | 19,01 | -3,49% | 1.600,00 |
| 16.07.2024 | 19,81 | 19,83 | 19,52 | 19,70 | 0,22% | 50,00 |
| 15.07.2024 | 19,30 | 19,69 | 19,30 | 19,66 | 1,61% | 232,00 |
| 12.07.2024 | 19,53 | 19,67 | 19,24 | 19,35 | -0,92% | 1.111,00 |
| 11.07.2024 | 19,71 | 19,87 | 19,30 | 19,53 | -0,94% | 1.091,00 |
| 10.07.2024 | 19,59 | 19,92 | 19,50 | 19,71 | 0,59% | 621,00 |
| 09.07.2024 | 19,36 | 20,00 | 19,26 | 19,60 | 1,24% | - |
| 08.07.2024 | 18,94 | 19,38 | 18,78 | 19,36 | 2,24% | 1.018,00 |