20,840€
-0,55%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 22,59 | 22,78 | 21,07 | 21,16 | -6,35% | - |
| 09.10.2025 | 22,43 | 22,79 | 22,23 | 22,59 | 1,39% | 393,00 |
| 08.10.2025 | 21,37 | 22,78 | 21,36 | 22,28 | 3,92% | 879,00 |
| 07.10.2025 | 21,22 | 22,22 | 21,13 | 21,44 | 1,28% | 382,00 |
| 06.10.2025 | 20,82 | 21,57 | 20,80 | 21,17 | 1,24% | 711,00 |
| 03.10.2025 | 20,90 | 21,29 | 20,86 | 20,91 | -0,17% | 65,00 |
| 02.10.2025 | 21,17 | 21,56 | 20,88 | 20,95 | -0,31% | - |
| 01.10.2025 | 20,86 | 21,15 | 20,60 | 21,01 | 0,94% | 320,00 |
| 30.09.2025 | 20,64 | 20,82 | 20,44 | 20,82 | 0,99% | 90,00 |
| 29.09.2025 | 20,52 | 21,01 | 20,34 | 20,61 | 0,38% | 150,00 |
| 26.09.2025 | 20,70 | 20,98 | 20,35 | 20,53 | -0,46% | - |
| 25.09.2025 | 20,89 | 20,90 | 20,41 | 20,63 | -0,78% | 596,00 |
| 24.09.2025 | 20,91 | 21,36 | 20,77 | 20,79 | -0,91% | - |
| 23.09.2025 | 21,29 | 21,46 | 20,94 | 20,98 | -1,68% | 666,00 |
| 22.09.2025 | 21,46 | 21,52 | 21,10 | 21,34 | -0,01% | 8,00 |
| 19.09.2025 | 21,42 | 21,56 | 21,15 | 21,34 | -0,23% | 66,00 |
| 18.09.2025 | 20,98 | 21,52 | 20,89 | 21,39 | 2,15% | - |
| 17.09.2025 | 20,60 | 21,05 | 20,21 | 20,94 | 1,54% | 581,00 |
| 16.09.2025 | 21,03 | 21,12 | 20,56 | 20,62 | -2,03% | 207,00 |
| 15.09.2025 | 21,13 | 21,27 | 20,84 | 21,05 | -0,19% | 16,00 |
| 12.09.2025 | 21,18 | 21,42 | 21,09 | 21,09 | -0,08% | 1.230,00 |
| 11.09.2025 | 20,91 | 21,27 | 20,81 | 21,11 | 1,11% | 1.753,00 |
| 10.09.2025 | 20,58 | 21,06 | 20,44 | 20,88 | 2,34% | 2.308,00 |
| 09.09.2025 | 19,94 | 20,45 | 19,85 | 20,40 | 3,25% | 15,00 |
| 08.09.2025 | 20,06 | 20,23 | 19,63 | 19,76 | -1,61% | 711,00 |
| 05.09.2025 | 19,90 | 20,11 | 19,34 | 20,08 | 0,94% | 1.565,00 |
| 04.09.2025 | 19,85 | 20,80 | 19,53 | 19,89 | 1,43% | 1.597,00 |
| 03.09.2025 | 19,44 | 19,78 | 19,35 | 19,61 | 0,63% | 542,00 |
| 02.09.2025 | 19,19 | 19,51 | 18,84 | 19,49 | 2,23% | 483,00 |
| 01.09.2025 | 19,32 | 19,32 | 19,05 | 19,06 | -1,31% | 304,00 |
| 29.08.2025 | 19,68 | 19,77 | 19,18 | 19,32 | -2,63% | 842,00 |
| 28.08.2025 | 19,40 | 19,98 | 19,38 | 19,84 | 1,51% | - |
| 27.08.2025 | 19,44 | 19,66 | 19,20 | 19,54 | 0,89% | 113,00 |
| 26.08.2025 | 19,44 | 19,52 | 19,24 | 19,37 | -0,48% | - |
| 25.08.2025 | 19,23 | 19,53 | 19,09 | 19,46 | 1,58% | 210,00 |
| 22.08.2025 | 18,91 | 19,33 | 18,62 | 19,16 | 1,93% | 1.120,00 |
| 21.08.2025 | 18,06 | 18,86 | 18,06 | 18,80 | 4,03% | 1.316,00 |
| 20.08.2025 | 18,27 | 18,63 | 17,54 | 18,07 | -1,37% | 1,00 |
| 19.08.2025 | 18,49 | 18,58 | 18,28 | 18,32 | -1,22% | 220,00 |
| 18.08.2025 | 18,12 | 18,56 | 18,06 | 18,55 | 2,58% | 50,00 |
| 15.08.2025 | 18,28 | 18,46 | 17,98 | 18,08 | -1,20% | - |
| 14.08.2025 | 18,42 | 18,51 | 18,16 | 18,30 | -0,77% | 8,00 |
| 13.08.2025 | 18,25 | 18,57 | 18,18 | 18,44 | 1,05% | - |
| 12.08.2025 | 17,74 | 18,35 | 17,71 | 18,25 | 2,87% | 238,00 |
| 11.08.2025 | 17,94 | 18,17 | 17,73 | 17,74 | -0,77% | 1.254,00 |
| 08.08.2025 | 17,67 | 18,03 | 17,52 | 17,88 | 2,32% | 116,00 |
| 07.08.2025 | 17,32 | 17,65 | 17,30 | 17,47 | 1,15% | 15,00 |
| 06.08.2025 | 17,18 | 17,46 | 16,83 | 17,27 | 0,44% | 444,00 |