53,550€
12,35%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Company
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 47,68 | 53,52 | 47,63 | 53,52 | 12,28% | 305,00 |
| 10.09.2026 | 50,58 | 50,70 | 47,54 | 47,67 | -4,90% | 444,00 |
| 09.09.2026 | 47,99 | 50,16 | 47,48 | 50,12 | 3,76% | 146,00 |
| 08.09.2026 | 44,39 | 48,31 | 44,13 | 48,31 | 8,83% | 2.554,00 |
| 07.09.2026 | 44,85 | 45,56 | 44,39 | 44,39 | -1,07% | 77,00 |
| 04.09.2026 | 46,83 | 47,26 | 44,35 | 44,87 | -3,31% | 819,00 |
| 03.09.2026 | 41,86 | 46,58 | 40,05 | 46,40 | 2,96% | 1.514,00 |
| 02.09.2026 | 45,95 | 46,91 | 42,99 | 45,07 | 2,58% | 1.235,00 |
| 01.09.2026 | 45,24 | 45,82 | 43,38 | 43,93 | -2,97% | 1.201,00 |
| 31.08.2026 | 44,81 | 46,31 | 44,78 | 45,28 | 0,30% | 54,00 |
| 28.08.2026 | 46,66 | 46,88 | 44,92 | 45,14 | -3,39% | 592,00 |
| 27.08.2026 | 48,09 | 48,88 | 46,43 | 46,73 | -1,48% | 506,00 |
| 26.08.2026 | 45,80 | 47,59 | 45,20 | 47,43 | 4,33% | 410,00 |
| 25.08.2026 | 45,23 | 46,82 | 44,90 | 45,46 | 1,79% | 2.179,00 |
| 24.08.2026 | 45,35 | 46,72 | 44,01 | 44,66 | -2,53% | 598,00 |
| 21.08.2026 | 45,27 | 46,33 | 45,19 | 45,82 | 1,13% | 801,00 |
| 20.08.2026 | 45,62 | 46,31 | 44,36 | 45,31 | -0,23% | 12,00 |
| 19.08.2026 | 48,01 | 48,01 | 44,28 | 45,41 | -5,71% | 1.318,00 |
| 18.08.2026 | 49,93 | 50,14 | 47,41 | 48,16 | -3,78% | 377,00 |
| 17.08.2026 | 50,74 | 51,31 | 49,30 | 50,05 | -1,59% | 1.659,00 |
| 14.08.2026 | 51,73 | 52,20 | 50,69 | 50,86 | -2,15% | 254,00 |
| 13.08.2026 | 50,53 | 54,94 | 50,53 | 51,98 | 2,77% | 1.582,00 |
| 12.08.2026 | 47,54 | 50,82 | 47,54 | 50,58 | 7,63% | 416,00 |
| 11.08.2026 | 47,41 | 48,01 | 45,62 | 47,00 | -1,15% | 70,00 |
| 10.08.2026 | 46,43 | 48,93 | 46,19 | 47,54 | 3,87% | 2.095,00 |
| 07.08.2026 | 45,83 | 46,60 | 43,85 | 45,77 | 0,32% | 1.011,00 |
| 06.08.2026 | 46,06 | 46,19 | 42,63 | 45,63 | -0,86% | 2.992,00 |
| 05.08.2026 | 45,61 | 47,28 | 44,81 | 46,02 | 0,99% | 254,00 |
| 04.08.2026 | 44,69 | 46,37 | 43,74 | 45,57 | 4,09% | 2.137,00 |
| 03.08.2026 | 42,20 | 43,86 | 40,23 | 43,78 | 5,35% | 2.185,00 |
| 31.07.2026 | 41,13 | 43,41 | 40,82 | 41,56 | 2,47% | 209,00 |
| 30.07.2026 | 38,74 | 40,89 | 38,74 | 40,56 | 4,17% | 154,00 |
| 29.07.2026 | 39,99 | 40,74 | 38,88 | 38,93 | -2,93% | 706,00 |
| 28.07.2026 | 41,57 | 42,05 | 38,07 | 40,11 | -4,99% | 26,00 |
| 27.07.2026 | 42,11 | 43,34 | 40,76 | 42,21 | 0,98% | 346,00 |
| 24.07.2026 | 42,21 | 43,22 | 41,54 | 41,80 | 0,00% | 693,00 |
| 23.07.2026 | 42,31 | 43,31 | 41,61 | 41,80 | -1,26% | 1.051,00 |
| 22.07.2026 | 42,35 | 43,53 | 41,22 | 42,34 | 3,27% | 414,00 |
| 21.07.2026 | 39,66 | 41,18 | 39,47 | 41,00 | 4,41% | 578,00 |
| 20.07.2026 | 40,05 | 41,04 | 39,21 | 39,27 | -2,64% | 78,00 |
| 17.07.2026 | 38,73 | 40,95 | 38,07 | 40,33 | 1,82% | 98,00 |
| 16.07.2026 | 41,20 | 41,61 | 39,12 | 39,61 | -4,54% | 695,00 |
| 15.07.2026 | 43,85 | 44,37 | 39,77 | 41,50 | -3,51% | 566,00 |
| 14.07.2026 | 41,44 | 43,81 | 41,34 | 43,01 | 3,94% | 107,00 |
| 13.07.2026 | 42,53 | 42,53 | 40,70 | 41,38 | -2,44% | 60,00 |
| 10.07.2026 | 43,08 | 44,73 | 42,40 | 42,41 | -0,71% | 305,00 |
| 09.07.2026 | 39,05 | 43,15 | 39,05 | 42,72 | 10,02% | 421,00 |
| 08.07.2026 | 38,14 | 39,61 | 37,28 | 38,83 | 2,28% | 97,00 |
| 07.07.2026 | 37,27 | 38,79 | 37,08 | 37,96 | 1,77% | 184,00 |
| 06.07.2026 | 36,44 | 38,43 | 36,19 | 37,30 | 2,98% | 1.675,00 |
| 03.07.2026 | 35,95 | 36,28 | 35,76 | 36,22 | 0,77% | 532,00 |
| 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 |