17,889€
-0,36%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 17,97 | 18,03 | 17,82 | 17,89 | -0,35% | - |
| 17.07.2025 | 17,54 | 18,26 | 17,48 | 17,95 | 2,63% | 1.864,00 |
| 16.07.2025 | 17,45 | 17,78 | 17,16 | 17,49 | -0,06% | 838,00 |
| 15.07.2025 | 17,72 | 17,94 | 17,49 | 17,51 | -1,21% | 50,00 |
| 14.07.2025 | 17,79 | 17,88 | 17,51 | 17,72 | -0,01% | - |
| 11.07.2025 | 18,33 | 18,34 | 17,71 | 17,72 | -2,66% | 322,00 |
| 10.07.2025 | 17,78 | 18,58 | 17,64 | 18,21 | 2,37% | 850,00 |
| 09.07.2025 | 17,82 | 17,91 | 17,59 | 17,79 | 0,06% | 120,00 |
| 08.07.2025 | 17,79 | 17,90 | 17,58 | 17,78 | -0,34% | 11,00 |
| 07.07.2025 | 17,99 | 18,13 | 17,75 | 17,84 | -0,62% | 100,00 |
| 04.07.2025 | 18,14 | 18,21 | 17,94 | 17,95 | -1,13% | 70,00 |
| 03.07.2025 | 17,96 | 18,28 | 17,96 | 18,15 | 0,76% | 498,00 |
| 02.07.2025 | 17,34 | 18,19 | 17,24 | 18,02 | 3,59% | 304,00 |
| 01.07.2025 | 17,36 | 17,60 | 16,74 | 17,39 | 0,05% | - |
| 30.06.2025 | 15,65 | 18,31 | 15,65 | 17,38 | 10,37% | - |
| 27.06.2025 | 15,69 | 15,87 | 15,60 | 15,75 | 0,38% | - |
| 26.06.2025 | 15,87 | 15,92 | 15,64 | 15,69 | -1,32% | - |
| 25.06.2025 | 15,66 | 15,98 | 15,64 | 15,90 | 1,70% | - |
| 24.06.2025 | 15,52 | 15,71 | 15,46 | 15,63 | 1,70% | - |
| 23.06.2025 | 15,54 | 15,72 | 15,18 | 15,37 | -1,30% | 550,00 |
| 20.06.2025 | 15,39 | 15,79 | 15,32 | 15,57 | 1,54% | 3,00 |
| 19.06.2025 | 15,50 | 15,51 | 15,34 | 15,34 | -1,09% | 7,00 |
| 18.06.2025 | 15,52 | 15,79 | 15,41 | 15,51 | -0,55% | - |
| 17.06.2025 | 15,79 | 15,79 | 15,54 | 15,59 | -0,86% | - |
| 16.06.2025 | 15,30 | 15,75 | 15,27 | 15,73 | 2,96% | 333,00 |
| 13.06.2025 | 15,59 | 15,66 | 15,19 | 15,28 | -2,43% | 2.055,00 |
| 12.06.2025 | 15,85 | 15,88 | 15,51 | 15,66 | -1,37% | 2.500,00 |
| 11.06.2025 | 16,07 | 16,14 | 15,77 | 15,87 | -1,08% | 1.000,00 |
| 10.06.2025 | 16,07 | 16,29 | 15,92 | 16,05 | -0,02% | 1.120,00 |
| 09.06.2025 | 15,86 | 16,30 | 15,85 | 16,05 | 0,96% | - |
| 06.06.2025 | 15,49 | 16,01 | 15,49 | 15,90 | 2,37% | 490,00 |
| 05.06.2025 | 15,61 | 15,79 | 15,26 | 15,53 | -0,79% | 150,00 |
| 04.06.2025 | 16,31 | 16,85 | 15,42 | 15,65 | 0,47% | 6.871,00 |
| 03.06.2025 | 15,18 | 15,62 | 14,95 | 15,58 | 2,87% | 455,00 |
| 02.06.2025 | 15,20 | 15,20 | 14,90 | 15,15 | -0,33% | 210,00 |
| 30.05.2025 | 15,49 | 15,70 | 15,06 | 15,20 | -2,02% | 5,00 |
| 29.05.2025 | 16,03 | 16,06 | 15,48 | 15,51 | -1,04% | 1.174,00 |
| 28.05.2025 | 15,84 | 15,92 | 15,62 | 15,67 | -0,75% | 56,00 |
| 27.05.2025 | 15,54 | 15,86 | 15,48 | 15,79 | 1,27% | - |
| 26.05.2025 | 15,41 | 15,62 | 15,17 | 15,59 | 1,62% | - |
| 23.05.2025 | 15,66 | 15,66 | 15,05 | 15,35 | -1,36% | 124,00 |
| 22.05.2025 | 15,54 | 15,68 | 15,36 | 15,56 | 0,31% | 126,00 |
| 21.05.2025 | 15,73 | 15,93 | 15,43 | 15,51 | -1,17% | 1.447,00 |
| 20.05.2025 | 15,51 | 16,18 | 15,42 | 15,69 | 1,13% | 43,00 |
| 19.05.2025 | 15,85 | 15,85 | 15,40 | 15,52 | -2,55% | 3.504,00 |
| 16.05.2025 | 15,72 | 16,00 | 15,71 | 15,92 | 0,98% | 66,00 |
| 15.05.2025 | 15,96 | 16,04 | 15,60 | 15,77 | -1,35% | 2.831,00 |
| 14.05.2025 | 16,04 | 16,18 | 15,89 | 15,99 | -0,32% | 3.435,00 |
| 13.05.2025 | 16,05 | 16,16 | 15,87 | 16,04 | 0,41% | 240,00 |
| 12.05.2025 | 15,20 | 16,19 | 14,98 | 15,97 | 6,64% | 1.910,00 |
| 09.05.2025 | 15,11 | 15,19 | 14,89 | 14,98 | -0,43% | 291,00 |
| 08.05.2025 | 14,84 | 15,26 | 14,69 | 15,04 | 2,59% | 396,00 |
| 07.05.2025 | 14,61 | 14,70 | 14,24 | 14,66 | 1,21% | - |
| 06.05.2025 | 14,65 | 14,70 | 14,37 | 14,49 | -1,75% | 200,00 |
| 05.05.2025 | 14,77 | 14,98 | 14,62 | 14,74 | -1,22% | 152,00 |
| 02.05.2025 | 14,46 | 15,00 | 14,44 | 14,93 | 4,15% | 638,00 |
| 30.04.2025 | 13,94 | 14,37 | 13,80 | 14,33 | -0,08% | 2.750,00 |
| 29.04.2025 | 14,57 | 14,57 | 14,25 | 14,34 | -0,86% | 2.234,00 |
| 28.04.2025 | 14,15 | 14,49 | 14,11 | 14,47 | 0,97% | 1.739,00 |
| 25.04.2025 | 14,24 | 14,44 | 14,03 | 14,33 | 0,60% | 1.380,00 |
| 24.04.2025 | 13,62 | 14,28 | 13,30 | 14,24 | 4,97% | 200,00 |
| 23.04.2025 | 13,25 | 14,32 | 13,25 | 13,57 | 2,18% | 4.923,00 |
| 22.04.2025 | 12,81 | 13,33 | 12,80 | 13,28 | -0,11% | 158,00 |
| 17.04.2025 | 13,09 | 13,44 | 12,98 | 13,29 | 1,64% | 2.950,00 |
| 16.04.2025 | 12,94 | 13,37 | 12,81 | 13,08 | -1,68% | 1.440,00 |
| 15.04.2025 | 12,51 | 13,72 | 12,51 | 13,30 | 5,72% | 3.164,00 |
| 14.04.2025 | 12,88 | 13,31 | 12,57 | 12,58 | 1,17% | 1.055,00 |
| 11.04.2025 | 12,08 | 12,54 | 11,81 | 12,44 | 1,16% | 578,00 |
| 10.04.2025 | 13,20 | 13,21 | 11,80 | 12,29 | -7,32% | 1.640,00 |
| 09.04.2025 | 11,41 | 13,33 | 10,98 | 13,27 | 16,27% | 437,00 |
| 08.04.2025 | 12,24 | 12,73 | 11,19 | 11,41 | -6,54% | 507,00 |
| 07.04.2025 | 11,67 | 12,91 | 10,60 | 12,21 | 4,60% | 2.728,00 |
| 04.04.2025 | 12,40 | 12,59 | 10,92 | 11,67 | -6,06% | 6.915,00 |
| 03.04.2025 | 14,51 | 14,51 | 12,36 | 12,42 | -16,57% | 1.532,00 |
| 02.04.2025 | 14,50 | 14,93 | 14,17 | 14,89 | 2,60% | 605,00 |
| 01.04.2025 | 14,27 | 14,58 | 14,15 | 14,51 | 1,22% | 210,00 |
| 31.03.2025 | 14,57 | 14,58 | 14,10 | 14,34 | -1,17% | 545,00 |
| 28.03.2025 | 14,76 | 14,84 | 14,35 | 14,51 | -1,74% | 4.075,00 |
| 27.03.2025 | 15,12 | 15,13 | 14,61 | 14,76 | -1,16% | 2.809,00 |
| 26.03.2025 | 15,41 | 15,41 | 14,91 | 14,94 | -2,49% | 3.657,00 |
| 25.03.2025 | 15,18 | 15,36 | 15,16 | 15,32 | 0,36% | 2.099,00 |
| 24.03.2025 | 14,93 | 15,32 | 14,93 | 15,27 | 2,81% | 355,00 |
| 21.03.2025 | 14,93 | 14,93 | 14,58 | 14,85 | -1,21% | 150,00 |
| 20.03.2025 | 15,01 | 15,22 | 14,87 | 15,03 | 0,17% | 156,00 |
| 19.03.2025 | 14,64 | 15,17 | 14,64 | 15,01 | 2,84% | 20,00 |
| 18.03.2025 | 14,54 | 14,66 | 14,40 | 14,59 | 0,55% | 425,00 |
| 17.03.2025 | 14,24 | 14,61 | 14,24 | 14,51 | 1,36% | 245,00 |
| 14.03.2025 | 13,74 | 14,41 | 13,64 | 14,32 | 5,06% | 1.883,00 |
| 13.03.2025 | 13,89 | 14,23 | 13,50 | 13,63 | -1,55% | 342,00 |
| 12.03.2025 | 14,05 | 14,37 | 13,71 | 13,84 | -1,49% | 3.708,00 |
| 11.03.2025 | 13,85 | 14,19 | 13,67 | 14,05 | 0,97% | 1.747,00 |
| 10.03.2025 | 14,72 | 14,79 | 13,70 | 13,92 | -4,55% | 3.332,00 |
| 07.03.2025 | 13,33 | 14,58 | 13,01 | 14,58 | -12,13% | 23.787,00 |
| 06.03.2025 | 17,50 | 17,52 | 16,58 | 16,59 | -5,29% | 900,00 |
| 05.03.2025 | 17,95 | 18,06 | 17,25 | 17,52 | -1,32% | 177,00 |
| 04.03.2025 | 18,19 | 18,32 | 17,46 | 17,75 | -2,29% | 1.973,00 |
| 03.03.2025 | 19,02 | 19,29 | 18,05 | 18,17 | -4,90% | 91,00 |
| 28.02.2025 | 19,05 | 19,50 | 18,49 | 19,11 | 0,24% | 924,00 |
| 27.02.2025 | 19,52 | 19,85 | 19,05 | 19,06 | -1,80% | 600,00 |
| 26.02.2025 | 19,33 | 19,82 | 19,30 | 19,41 | 0,43% | - |