35,955€
0,03%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 35,95 | 36,07 | 35,95 | 36,03 | 0,24% | - |
| 02.07.2026 | 38,57 | 38,71 | 35,62 | 35,95 | -7,25% | 197,00 |
| 01.07.2026 | 39,35 | 39,59 | 37,61 | 38,76 | -1,50% | 812,00 |
| 30.06.2026 | 38,92 | 39,44 | 38,12 | 39,35 | 1,39% | 198,00 |
| 29.06.2026 | 38,40 | 39,20 | 37,20 | 38,81 | 1,03% | 411,00 |
| 26.06.2026 | 41,01 | 41,01 | 37,83 | 38,41 | -5,96% | 690,00 |
| 25.06.2026 | 43,49 | 43,70 | 40,53 | 40,85 | -4,61% | 1.099,00 |
| 24.06.2026 | 43,18 | 44,25 | 42,19 | 42,82 | -1,23% | 1.964,00 |
| 23.06.2026 | 41,39 | 43,69 | 40,25 | 43,36 | 3,68% | 433,00 |
| 22.06.2026 | 41,34 | 43,39 | 41,31 | 41,82 | 1,60% | 1.119,00 |
| 19.06.2026 | 41,45 | 41,86 | 41,00 | 41,16 | -0,38% | 150,00 |
| 18.06.2026 | 41,96 | 43,30 | 40,91 | 41,31 | -2,87% | 943,00 |
| 17.06.2026 | 41,82 | 43,51 | 41,50 | 42,53 | 1,88% | 365,00 |
| 16.06.2026 | 42,35 | 43,42 | 41,36 | 41,75 | -1,22% | 1.713,00 |
| 15.06.2026 | 42,99 | 43,28 | 41,47 | 42,26 | 1,19% | 564,00 |
| 12.06.2026 | 40,61 | 42,98 | 39,74 | 41,77 | 4,30% | 753,00 |
| 11.06.2026 | 39,50 | 40,51 | 38,76 | 40,05 | 1,57% | 1.355,00 |
| 10.06.2026 | 40,71 | 41,44 | 38,91 | 39,43 | -4,41% | 963,00 |
| 09.06.2026 | 43,60 | 43,74 | 39,66 | 41,25 | -4,34% | 2.214,00 |
| 08.06.2026 | 42,18 | 44,06 | 42,17 | 43,12 | 0,50% | 687,00 |
| 05.06.2026 | 45,64 | 45,99 | 42,13 | 42,90 | -8,22% | 1.071,00 |
| 04.06.2026 | 45,85 | 46,87 | 44,92 | 46,74 | -1,89% | 717,00 |
| 03.06.2026 | 48,30 | 48,30 | 45,37 | 47,64 | -0,37% | 3.246,00 |
| 02.06.2026 | 51,74 | 55,16 | 45,99 | 47,82 | 17,12% | 10.912,00 |
| 01.06.2026 | 36,94 | 41,24 | 36,94 | 40,83 | 11,00% | 7.569,00 |
| 29.05.2026 | 42,15 | 42,15 | 35,66 | 36,78 | 13,96% | 609,00 |
| 28.05.2026 | 31,55 | 32,44 | 31,45 | 32,28 | 0,40% | 44,00 |
| 27.05.2026 | 32,83 | 33,02 | 31,58 | 32,15 | -1,65% | 1.263,00 |
| 26.05.2026 | 33,09 | 33,38 | 32,14 | 32,69 | -1,18% | 7.673,00 |
| 25.05.2026 | 32,55 | 33,26 | 32,30 | 33,08 | 1,91% | 274,00 |
| 22.05.2026 | 29,28 | 32,52 | 29,28 | 32,46 | 12,15% | 65,00 |
| 21.05.2026 | 29,00 | 29,29 | 28,58 | 28,94 | 0,16% | 740,00 |
| 20.05.2026 | 28,11 | 29,24 | 28,03 | 28,90 | 2,85% | 164,00 |
| 19.05.2026 | 28,14 | 28,48 | 27,51 | 28,10 | -0,58% | 460,00 |
| 18.05.2026 | 28,12 | 28,81 | 27,79 | 28,26 | -0,88% | 197,00 |
| 15.05.2026 | 29,12 | 29,30 | 28,15 | 28,51 | -1,74% | 223,00 |
| 14.05.2026 | 28,63 | 29,71 | 28,06 | 29,02 | 5,45% | 381,00 |
| 13.05.2026 | 25,91 | 27,79 | 25,70 | 27,52 | 7,04% | 18,00 |
| 12.05.2026 | 26,11 | 26,27 | 25,14 | 25,71 | -1,89% | 530,00 |
| 11.05.2026 | 26,69 | 26,91 | 26,10 | 26,20 | -0,40% | 482,00 |
| 08.05.2026 | 25,43 | 26,38 | 25,31 | 26,31 | 4,30% | 14,00 |
| 07.05.2026 | 25,77 | 26,08 | 24,95 | 25,22 | -1,87% | 4,00 |
| 06.05.2026 | 25,91 | 26,21 | 25,14 | 25,70 | -0,04% | 187,00 |
| 05.05.2026 | 24,74 | 25,78 | 24,55 | 25,71 | 4,43% | - |
| 04.05.2026 | 24,47 | 24,98 | 24,25 | 24,62 | 1,19% | 64,00 |
| 30.04.2026 | 24,11 | 24,46 | 23,97 | 24,33 | 0,19% | - |
| 29.04.2026 | 23,73 | 24,38 | 23,56 | 24,29 | 2,12% | 160,00 |
| 28.04.2026 | 24,48 | 24,67 | 23,34 | 23,78 | -2,78% | 24,00 |
| 27.04.2026 | 24,16 | 24,57 | 23,66 | 24,46 | 1,96% | 15,00 |
| 24.04.2026 | 23,91 | 24,33 | 23,50 | 23,99 | 0,10% | 100,00 |
| 23.04.2026 | 24,20 | 24,50 | 23,44 | 23,97 | -1,58% | 133,00 |
| 22.04.2026 | 24,75 | 24,91 | 24,33 | 24,35 | -0,83% | 215,00 |
| 21.04.2026 | 23,73 | 25,17 | 23,58 | 24,56 | 4,38% | 250,00 |
| 20.04.2026 | 22,50 | 23,58 | 22,10 | 23,53 | 4,79% | 248,00 |
| 17.04.2026 | 21,87 | 22,51 | 21,87 | 22,45 | 2,93% | 58,00 |
| 16.04.2026 | 20,94 | 21,86 | 20,79 | 21,81 | 4,86% | 50,00 |
| 15.04.2026 | 20,72 | 20,95 | 20,59 | 20,80 | 0,63% | - |
| 14.04.2026 | 21,07 | 21,34 | 20,37 | 20,67 | -1,52% | 5,00 |
| 13.04.2026 | 21,09 | 21,56 | 20,43 | 20,99 | -1,64% | 50,00 |
| 10.04.2026 | 21,29 | 21,56 | 20,73 | 21,34 | 0,09% | 61,00 |
| 09.04.2026 | 21,60 | 21,62 | 20,92 | 21,32 | 0,45% | - |
| 08.04.2026 | 21,25 | 22,11 | 21,09 | 21,23 | -0,07% | 145,00 |
| 07.04.2026 | 21,15 | 21,37 | 20,92 | 21,24 | 0,00% | - |
| 02.04.2026 | 20,35 | 21,44 | 20,30 | 21,24 | 2,91% | 56,00 |
| 01.04.2026 | 20,63 | 21,04 | 20,52 | 20,64 | 1,45% | 158,00 |
| 31.03.2026 | 19,73 | 20,43 | 19,65 | 20,35 | 4,11% | - |
| 30.03.2026 | 20,71 | 21,11 | 19,47 | 19,54 | -5,85% | - |
| 27.03.2026 | 21,79 | 21,98 | 20,74 | 20,76 | -4,43% | 50,00 |
| 26.03.2026 | 22,31 | 22,49 | 21,62 | 21,72 | -2,73% | 67,00 |
| 25.03.2026 | 20,76 | 22,81 | 20,63 | 22,33 | 8,80% | 1.973,00 |
| 24.03.2026 | 19,10 | 20,55 | 19,05 | 20,52 | 6,72% | 1,00 |
| 23.03.2026 | 18,64 | 19,37 | 18,26 | 19,23 | 2,51% | 80,00 |
| 20.03.2026 | 19,12 | 19,92 | 18,71 | 18,76 | -1,52% | 1.000,00 |
| 19.03.2026 | 18,80 | 19,11 | 18,38 | 19,05 | 1,68% | 150,00 |
| 18.03.2026 | 18,92 | 19,10 | 18,68 | 18,74 | -0,37% | 1,00 |
| 17.03.2026 | 19,18 | 19,31 | 18,75 | 18,81 | -1,19% | - |
| 16.03.2026 | 19,08 | 19,21 | 18,78 | 19,03 | 0,51% | 400,00 |
| 13.03.2026 | 18,87 | 19,13 | 18,65 | 18,94 | 1,42% | 40,00 |
| 12.03.2026 | 18,37 | 18,87 | 18,34 | 18,67 | 1,02% | - |
| 11.03.2026 | 18,25 | 18,91 | 18,13 | 18,48 | 1,90% | 55,00 |
| 10.03.2026 | 19,04 | 19,35 | 18,11 | 18,14 | -4,80% | 421,00 |
| 09.03.2026 | 17,91 | 19,50 | 17,81 | 19,05 | 3,48% | 74,00 |
| 06.03.2026 | 18,63 | 18,70 | 18,01 | 18,41 | -0,32% | 55,00 |
| 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% | - |