21,170€
1,71%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Company
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2025 | 17,32 | 17,55 | 17,00 | 17,20 | -0,68% | 1.601,00 |
| 04.08.2025 | 17,10 | 17,37 | 17,10 | 17,32 | 1,16% | 2.309,00 |
| 01.08.2025 | 18,09 | 18,19 | 17,01 | 17,12 | -5,49% | 1.640,00 |
| 31.07.2025 | 18,32 | 18,57 | 18,00 | 18,11 | -1,08% | 3.535,00 |
| 30.07.2025 | 18,09 | 18,38 | 18,01 | 18,31 | 1,37% | - |
| 29.07.2025 | 18,04 | 18,29 | 17,96 | 18,06 | 0,35% | 262,00 |
| 28.07.2025 | 17,65 | 18,04 | 17,65 | 18,00 | 2,06% | 200,00 |
| 25.07.2025 | 17,46 | 17,68 | 17,40 | 17,64 | 1,10% | 500,00 |
| 24.07.2025 | 17,78 | 17,81 | 17,42 | 17,45 | -0,94% | 152,00 |
| 23.07.2025 | 17,52 | 18,02 | 17,43 | 17,61 | 1,38% | 117,00 |
| 22.07.2025 | 17,71 | 17,79 | 17,32 | 17,37 | -1,73% | 112,00 |
| 21.07.2025 | 18,14 | 18,31 | 17,66 | 17,68 | -2,72% | 441,00 |
| 18.07.2025 | 17,97 | 18,23 | 17,82 | 18,17 | 1,20% | 1.411,00 |
| 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 |