21,586$
3,33%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 20,61 | 21,64 | 20,60 | 21,61 | 3,45% | 43.682.384,00 |
| 19.12.2024 | 21,09 | 21,20 | 20,76 | 20,89 | 1,46% | 18.373.873,00 |
| 18.12.2024 | 21,67 | 21,80 | 20,55 | 20,59 | -4,41% | 15.360.506,00 |
| 17.12.2024 | 21,36 | 21,91 | 21,36 | 21,54 | -1,42% | 13.269.745,00 |
| 16.12.2024 | 21,83 | 22,04 | 21,25 | 21,85 | 0,09% | 22.024.396,00 |
| 13.12.2024 | 21,73 | 22,07 | 21,68 | 21,83 | 0,00% | 10.279.515,00 |
| 12.12.2024 | 21,82 | 22,17 | 21,76 | 21,83 | -0,37% | 12.668.211,00 |
| 11.12.2024 | 21,87 | 22,00 | 21,21 | 21,91 | -0,05% | 16.182.306,00 |
| 10.12.2024 | 22,63 | 22,90 | 21,77 | 21,92 | -5,15% | 20.630.790,00 |
| 09.12.2024 | 23,92 | 23,92 | 23,06 | 23,11 | -3,51% | 22.240.173,00 |
| 06.12.2024 | 22,68 | 24,24 | 22,46 | 23,95 | 10,62% | 37.723.244,00 |
| 05.12.2024 | 22,60 | 22,74 | 21,57 | 21,65 | -0,51% | 26.020.350,00 |
| 04.12.2024 | 21,50 | 22,08 | 21,37 | 21,76 | 2,16% | 11.767.021,00 |
| 03.12.2024 | 21,06 | 21,32 | 20,96 | 21,30 | 0,24% | 9.325.900,00 |
| 02.12.2024 | 21,19 | 21,60 | 20,99 | 21,25 | 0,14% | 12.697.341,00 |
| 29.11.2024 | 20,83 | 21,42 | 20,81 | 21,22 | 2,02% | 7.085.632,00 |
| 27.11.2024 | 21,12 | 21,45 | 20,64 | 20,80 | -6,01% | 16.174.002,00 |
| 26.11.2024 | 22,18 | 22,25 | 21,94 | 22,13 | -0,36% | 8.299.383,00 |
| 25.11.2024 | 22,40 | 22,62 | 22,07 | 22,21 | 0,50% | 21.880.064,00 |
| 22.11.2024 | 21,81 | 22,22 | 21,72 | 22,10 | 1,66% | 8.865.765,00 |
| 21.11.2024 | 21,32 | 21,96 | 21,30 | 21,74 | 2,64% | 12.916.194,00 |
| 20.11.2024 | 21,55 | 21,56 | 21,08 | 21,18 | -1,63% | 10.338.287,00 |
| 19.11.2024 | 21,26 | 21,57 | 20,86 | 21,53 | 0,70% | 9.248.732,00 |
| 18.11.2024 | 21,85 | 21,86 | 21,29 | 21,38 | 1,47% | 12.046.834,00 |
| 15.11.2024 | 21,39 | 21,49 | 20,98 | 21,07 | -1,27% | 10.918.003,00 |
| 14.11.2024 | 21,71 | 22,04 | 21,34 | 21,34 | -2,33% | 9.000.665,00 |
| 13.11.2024 | 21,78 | 22,15 | 21,61 | 21,85 | 0,55% | 10.682.353,00 |
| 12.11.2024 | 21,91 | 22,11 | 21,70 | 21,73 | -1,32% | 8.487.476,00 |
| 11.11.2024 | 22,15 | 22,40 | 21,89 | 22,02 | -0,09% | 10.395.882,00 |
| 08.11.2024 | 21,47 | 22,20 | 21,38 | 22,04 | 2,80% | 14.164.862,00 |
| 07.11.2024 | 21,36 | 21,67 | 21,17 | 21,44 | 0,52% | 11.975.418,00 |
| 06.11.2024 | 20,73 | 21,39 | 20,68 | 21,33 | 6,65% | 15.601.038,00 |
| 05.11.2024 | 20,02 | 20,28 | 19,86 | 20,00 | -0,05% | 9.455.957,00 |
| 04.11.2024 | 20,15 | 20,39 | 20,01 | 20,01 | -0,25% | 7.889.948,00 |
| 01.11.2024 | 19,56 | 20,25 | 19,51 | 20,06 | 2,92% | 12.601.951,00 |
| 31.10.2024 | 20,19 | 20,24 | 19,49 | 19,49 | -4,18% | 12.163.456,00 |
| 30.10.2024 | 20,95 | 21,05 | 20,23 | 20,34 | 2,37% | 15.599.720,00 |
| 29.10.2024 | 19,73 | 19,98 | 19,69 | 19,87 | 0,71% | 9.709.361,00 |
| 28.10.2024 | 19,60 | 19,88 | 19,48 | 19,73 | 1,39% | 8.955.909,00 |
| 25.10.2024 | 19,58 | 19,86 | 19,44 | 19,46 | 0,31% | 7.901.442,00 |
| 24.10.2024 | 19,42 | 19,47 | 19,24 | 19,40 | 0,47% | 9.434.625,00 |
| 23.10.2024 | 19,83 | 19,85 | 19,25 | 19,31 | -2,92% | 10.069.812,00 |
| 22.10.2024 | 19,85 | 19,96 | 19,57 | 19,89 | -0,40% | 11.112.225,00 |
| 21.10.2024 | 20,68 | 20,68 | 19,89 | 19,97 | -3,48% | 15.063.936,00 |
| 18.10.2024 | 21,03 | 21,06 | 20,39 | 20,69 | -1,19% | 10.429.171,00 |
| 17.10.2024 | 20,82 | 21,00 | 20,68 | 20,94 | 0,24% | 9.672.947,00 |
| 16.10.2024 | 20,80 | 20,97 | 20,69 | 20,89 | 0,72% | 13.599.331,00 |
| 15.10.2024 | 20,81 | 21,09 | 20,66 | 20,74 | 0,10% | 14.362.582,00 |
| 14.10.2024 | 20,65 | 20,93 | 20,63 | 20,72 | 0,24% | 8.153.253,00 |
| 11.10.2024 | 20,53 | 20,82 | 20,50 | 20,67 | 0,63% | 8.488.023,00 |
| 10.10.2024 | 20,70 | 20,94 | 20,39 | 20,54 | -1,49% | 18.463.660,00 |
| 09.10.2024 | 20,82 | 20,90 | 20,50 | 20,85 | -0,57% | 10.816.868,00 |
| 08.10.2024 | 20,96 | 21,05 | 20,76 | 20,97 | 0,53% | 11.588.818,00 |
| 07.10.2024 | 20,51 | 20,93 | 20,50 | 20,86 | 1,16% | 10.961.279,00 |
| 04.10.2024 | 20,69 | 20,75 | 20,28 | 20,62 | 1,33% | 8.529.660,00 |
| 03.10.2024 | 20,39 | 20,83 | 20,23 | 20,35 | -0,73% | 10.884.332,00 |
| 02.10.2024 | 20,00 | 20,66 | 19,95 | 20,50 | 2,76% | 12.851.131,00 |
| 01.10.2024 | 20,33 | 20,38 | 19,82 | 19,95 | -2,49% | 14.802.394,00 |
| 30.09.2024 | 20,09 | 20,51 | 19,94 | 20,46 | 1,59% | 16.962.528,00 |
| 27.09.2024 | 20,45 | 20,48 | 20,13 | 20,14 | -1,03% | 10.396.804,00 |
| 26.09.2024 | 20,23 | 20,49 | 19,98 | 20,35 | 2,52% | 17.618.648,00 |
| 25.09.2024 | 19,69 | 20,09 | 19,58 | 19,85 | 5,14% | 24.344.058,00 |
| 24.09.2024 | 18,95 | 18,96 | 18,79 | 18,88 | 0,27% | 10.154.756,00 |
| 23.09.2024 | 18,82 | 18,87 | 18,63 | 18,83 | 0,11% | 11.338.813,00 |
| 20.09.2024 | 18,79 | 18,89 | 18,51 | 18,81 | -0,21% | 30.622.965,00 |
| 19.09.2024 | 18,67 | 18,94 | 18,65 | 18,85 | 3,01% | 17.085.298,00 |
| 18.09.2024 | 18,27 | 18,57 | 18,03 | 18,30 | 0,55% | 17.767.065,00 |
| 17.09.2024 | 17,97 | 18,40 | 17,71 | 18,20 | 5,63% | 28.391.586,00 |
| 16.09.2024 | 16,84 | 17,31 | 16,81 | 17,23 | 0,47% | 14.943.395,00 |
| 13.09.2024 | 16,92 | 17,20 | 16,84 | 17,15 | 1,72% | 19.822.591,00 |
| 12.09.2024 | 16,36 | 16,94 | 16,20 | 16,86 | 2,80% | 41.961.175,00 |
| 11.09.2024 | 16,10 | 16,46 | 15,77 | 16,40 | 1,86% | 70.763.359,00 |
| 10.09.2024 | 16,39 | 16,53 | 15,95 | 16,10 | -8,52% | 70.663.199,00 |
| 09.09.2024 | 17,60 | 17,85 | 17,53 | 17,60 | 0,40% | 13.693.037,00 |
| 06.09.2024 | 17,58 | 17,80 | 17,30 | 17,53 | -0,62% | 16.208.756,00 |
| 05.09.2024 | 17,15 | 18,00 | 16,86 | 17,64 | -6,02% | 29.090.183,00 |
| 04.09.2024 | 18,93 | 19,02 | 18,56 | 18,77 | -1,52% | 21.890.734,00 |
| 03.09.2024 | 19,28 | 19,44 | 18,96 | 19,06 | -1,60% | 15.341.451,00 |
| 30.08.2024 | 19,15 | 19,57 | 19,11 | 19,37 | 3,69% | 18.330.229,00 |
| 29.08.2024 | 18,96 | 19,04 | 18,66 | 18,68 | -1,68% | 9.558.707,00 |
| 28.08.2024 | 19,00 | 19,18 | 18,80 | 19,00 | -0,52% | 8.706.974,00 |
| 27.08.2024 | 19,06 | 19,34 | 19,03 | 19,10 | -0,42% | 7.637.268,00 |
| 26.08.2024 | 19,23 | 19,48 | 19,09 | 19,18 | -0,16% | 7.313.880,00 |
| 23.08.2024 | 19,07 | 19,32 | 18,88 | 19,21 | 2,34% | 7.959.493,00 |
| 22.08.2024 | 18,91 | 19,05 | 18,74 | 18,77 | -0,58% | 7.195.124,00 |
| 21.08.2024 | 18,81 | 18,90 | 18,50 | 18,88 | 0,59% | 7.719.767,00 |
| 20.08.2024 | 18,82 | 18,84 | 18,47 | 18,77 | -0,58% | 9.747.616,00 |
| 19.08.2024 | 18,67 | 18,90 | 18,50 | 18,88 | 1,12% | 9.017.308,00 |
| 16.08.2024 | 18,69 | 18,83 | 18,56 | 18,67 | -0,48% | 8.302.537,00 |
| 15.08.2024 | 18,30 | 18,81 | 18,11 | 18,76 | 5,51% | 13.126.859,00 |
| 14.08.2024 | 17,83 | 17,85 | 17,54 | 17,78 | -0,11% | 10.201.320,00 |
| 13.08.2024 | 17,36 | 17,88 | 17,32 | 17,80 | 3,55% | 16.886.375,00 |
| 12.08.2024 | 17,39 | 17,42 | 17,06 | 17,19 | -0,87% | 13.676.721,00 |
| 09.08.2024 | 17,20 | 17,44 | 17,11 | 17,34 | 0,17% | 7.352.755,00 |
| 08.08.2024 | 16,91 | 17,33 | 16,91 | 17,31 | 3,53% | 9.934.512,00 |
| 07.08.2024 | 17,25 | 17,27 | 16,61 | 16,72 | -3,07% | 18.905.751,00 |
| 06.08.2024 | 17,40 | 17,56 | 17,23 | 17,25 | -0,58% | 14.081.274,00 |
| 05.08.2024 | 17,26 | 17,57 | 17,00 | 17,35 | -3,77% | 12.876.374,00 |
| 02.08.2024 | 18,55 | 18,69 | 17,95 | 18,03 | -5,50% | 12.776.500,00 |
| 01.08.2024 | 19,75 | 19,98 | 18,83 | 19,08 | -4,17% | 9.309.996,00 |