14,650€
0,95%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 14,50 | 14,63 | 14,17 | 14,63 | 0,80% | 200,00 |
| 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% | - |
| 25.02.2025 | 19,94 | 19,95 | 19,21 | 19,33 | -2,59% | 1.574,00 |
| 24.02.2025 | 20,29 | 20,40 | 19,74 | 19,84 | -1,93% | 830,00 |
| 21.02.2025 | 20,68 | 20,95 | 20,13 | 20,23 | -2,28% | 1.830,00 |
| 20.02.2025 | 20,86 | 21,01 | 20,59 | 20,71 | -0,96% | - |
| 19.02.2025 | 20,90 | 21,01 | 20,71 | 20,91 | 0,34% | 100,00 |
| 18.02.2025 | 20,66 | 20,98 | 20,38 | 20,84 | 0,53% | 305,00 |
| 17.02.2025 | 20,63 | 20,77 | 20,63 | 20,73 | 0,08% | 674,00 |
| 14.02.2025 | 20,45 | 20,74 | 20,09 | 20,71 | 1,77% | 118,00 |
| 13.02.2025 | 20,42 | 20,62 | 20,12 | 20,35 | 0,10% | 406,00 |
| 12.02.2025 | 20,49 | 20,54 | 20,18 | 20,33 | -0,47% | 120,00 |
| 11.02.2025 | 20,78 | 20,87 | 20,39 | 20,42 | -1,65% | 70,00 |
| 10.02.2025 | 20,53 | 20,84 | 20,45 | 20,77 | 0,85% | 2.075,00 |
| 07.02.2025 | 20,52 | 20,90 | 20,47 | 20,59 | 0,21% | 48,00 |
| 06.02.2025 | 20,53 | 20,90 | 20,46 | 20,55 | -0,01% | 836,00 |
| 05.02.2025 | 20,03 | 20,63 | 19,83 | 20,55 | 2,53% | 2,00 |
| 04.02.2025 | 20,05 | 20,15 | 19,72 | 20,04 | 0,84% | 495,00 |
| 03.02.2025 | 20,24 | 20,44 | 19,65 | 19,88 | -2,52% | 180,00 |
| 31.01.2025 | 20,39 | 20,75 | 20,20 | 20,39 | 0,26% | 357,00 |
| 30.01.2025 | 20,97 | 21,33 | 19,54 | 20,34 | -2,26% | 708,00 |
| 29.01.2025 | 20,60 | 21,30 | 20,52 | 20,81 | 1,08% | 560,00 |
| 28.01.2025 | 21,83 | 22,65 | 20,13 | 20,59 | -6,03% | 5.156,00 |
| 27.01.2025 | 23,20 | 23,29 | 21,35 | 21,91 | -5,69% | 3.690,00 |
| 24.01.2025 | 23,34 | 23,45 | 23,03 | 23,23 | -0,62% | 8,00 |
| 23.01.2025 | 23,44 | 23,53 | 23,13 | 23,37 | -0,40% | 2.300,00 |
| 22.01.2025 | 22,81 | 23,65 | 22,45 | 23,47 | 3,13% | 1.365,00 |
| 21.01.2025 | 22,45 | 22,77 | 22,21 | 22,76 | -0,39% | 62,00 |
| 20.01.2025 | 22,45 | 23,49 | 22,45 | 22,85 | 1,34% | 4.540,00 |
| 17.01.2025 | 22,65 | 23,13 | 22,46 | 22,54 | -0,84% | 1.384,00 |
| 16.01.2025 | 22,59 | 23,10 | 22,59 | 22,73 | 0,46% | 998,00 |
| 15.01.2025 | 21,96 | 22,65 | 21,89 | 22,63 | 3,68% | 26,00 |
| 14.01.2025 | 21,53 | 22,23 | 21,50 | 21,83 | 1,46% | 385,00 |
| 13.01.2025 | 21,70 | 21,95 | 20,76 | 21,51 | -0,42% | 1.793,00 |
| 10.01.2025 | 21,36 | 22,43 | 20,96 | 21,60 | 0,55% | 684,00 |
| 09.01.2025 | 21,31 | 21,82 | 21,31 | 21,48 | 0,57% | 354,00 |
| 08.01.2025 | 21,58 | 21,81 | 20,98 | 21,36 | -1,00% | 67,00 |
| 07.01.2025 | 22,08 | 22,13 | 21,51 | 21,58 | -1,93% | - |
| 06.01.2025 | 21,14 | 22,18 | 21,10 | 22,00 | 3,90% | 200,00 |
| 03.01.2025 | 20,93 | 21,20 | 20,75 | 21,18 | 1,33% | 20,00 |
| 02.01.2025 | 20,71 | 20,96 | 20,59 | 20,90 | 1,67% | 171,00 |
| 30.12.2024 | 20,83 | 20,83 | 20,48 | 20,56 | -0,57% | 232,00 |
| 27.12.2024 | 21,20 | 21,20 | 20,66 | 20,67 | -1,34% | 2.200,00 |
| 23.12.2024 | 20,77 | 21,06 | 20,59 | 20,95 | 1,39% | - |
| 20.12.2024 | 20,00 | 20,72 | 19,47 | 20,67 | 2,54% | 351,00 |
| 19.12.2024 | 19,87 | 20,51 | 19,87 | 20,15 | 1,40% | 11,00 |
| 18.12.2024 | 20,58 | 20,76 | 19,71 | 19,87 | -3,42% | 307,00 |
| 17.12.2024 | 20,86 | 20,88 | 20,35 | 20,58 | -1,34% | 1.453,00 |
| 16.12.2024 | 20,86 | 21,12 | 20,27 | 20,86 | 0,12% | 301,00 |
| 13.12.2024 | 20,92 | 21,16 | 20,68 | 20,83 | -0,39% | 317,00 |
| 12.12.2024 | 20,87 | 21,15 | 20,65 | 20,92 | 0,24% | - |
| 11.12.2024 | 20,82 | 21,14 | 20,19 | 20,87 | 0,18% | 372,00 |
| 10.12.2024 | 21,93 | 22,19 | 20,69 | 20,83 | -5,03% | 425,00 |
| 09.12.2024 | 22,71 | 23,14 | 21,80 | 21,93 | -3,45% | 255,00 |
| 06.12.2024 | 20,78 | 22,97 | 20,48 | 22,71 | 10,03% | 1.135,00 |
| 05.12.2024 | 20,79 | 21,51 | 20,20 | 20,64 | -0,66% | 827,00 |
| 04.12.2024 | 20,26 | 20,95 | 20,26 | 20,78 | 2,54% | 45,00 |
| 03.12.2024 | 20,29 | 20,39 | 19,92 | 20,27 | -0,11% | - |
| 02.12.2024 | 20,09 | 20,60 | 20,03 | 20,29 | 1,24% | 206,00 |
| 29.11.2024 | 19,91 | 20,30 | 19,74 | 20,04 | 0,65% | 200,00 |
| 28.11.2024 | 19,70 | 20,16 | 19,70 | 19,91 | 1,07% | 57,00 |
| 27.11.2024 | 20,13 | 20,33 | 19,54 | 19,70 | -3,22% | 1.327,00 |
| 26.11.2024 | 21,12 | 21,23 | 20,36 | 20,36 | -3,62% | - |
| 25.11.2024 | 21,26 | 21,49 | 21,07 | 21,12 | -0,64% | 117,00 |
| 22.11.2024 | 20,80 | 21,34 | 20,78 | 21,26 | 2,18% | 221,00 |
| 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 |