Hewlett Packard Enterprise Company
[WKN: A140KD | ISIN: US42824C1099]
Aktienkurse
17,268$ -2,16%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Company
Bid: Ask:

Aktienkurse zur Hewlett Packard Enterprise Company Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
30.05.2025 17,38 17,45 17,09 17,28 -2,10% 26.151.254,00
29.05.2025 17,84 17,90 17,58 17,65 -0,23% 15.549.982,00
28.05.2025 17,95 18,01 17,63 17,69 -1,39% 10.687.925,00
27.05.2025 17,83 17,98 17,60 17,94 2,99% 16.322.133,00
23.05.2025 17,18 17,47 17,03 17,42 -0,74% 9.263.400,00
22.05.2025 17,54 17,71 17,34 17,55 0,06% 14.241.446,00
21.05.2025 17,60 18,07 17,49 17,54 -1,02% 19.962.691,00
20.05.2025 18,02 18,02 17,58 17,72 1,49% 16.293.767,00
19.05.2025 17,36 17,55 17,33 17,46 -1,63% 16.883.634,00
16.05.2025 17,68 17,84 17,58 17,75 0,74% 11.741.709,00
15.05.2025 17,72 17,72 17,44 17,62 -1,29% 16.691.802,00
14.05.2025 17,97 18,18 17,77 17,85 -0,39% 16.650.214,00
13.05.2025 17,80 18,06 17,68 17,92 1,01% 14.354.021,00
12.05.2025 17,84 17,98 17,55 17,74 5,03% 19.595.847,00
09.05.2025 16,97 17,11 16,76 16,89 0,12% 15.585.519,00
08.05.2025 16,71 17,13 16,69 16,87 1,87% 11.542.239,00
07.05.2025 16,56 16,60 16,18 16,56 0,42% 13.249.346,00
06.05.2025 16,57 16,64 16,34 16,49 -1,08% 12.831.545,00
05.05.2025 16,65 16,99 16,63 16,67 -1,13% 14.118.229,00
02.05.2025 16,78 16,99 16,65 16,86 2,74% 15.404.640,00
01.05.2025 16,40 16,76 16,40 16,41 1,17% 14.720.330,00
30.04.2025 15,72 16,29 15,71 16,22 -0,55% 18.477.412,00
29.04.2025 16,35 16,49 16,26 16,31 -1,09% 10.251.058,00
28.04.2025 16,29 16,54 16,20 16,49 1,54% 15.464.691,00
25.04.2025 16,22 16,34 16,06 16,24 0,37% 10.291.985,00
24.04.2025 15,44 16,27 15,42 16,18 5,41% 18.837.528,00
23.04.2025 15,78 16,26 15,32 15,35 1,32% 19.315.638,00
22.04.2025 15,02 15,25 14,91 15,15 2,23% 15.465.605,00
21.04.2025 14,95 15,02 14,55 14,82 -2,11% 19.119.898,00
17.04.2025 14,97 15,26 14,75 15,14 1,75% 22.462.863,00
16.04.2025 14,70 15,19 14,60 14,88 -0,87% 25.806.132,00
15.04.2025 14,28 15,54 14,20 15,01 5,11% 48.695.237,00
14.04.2025 14,86 14,86 14,27 14,28 0,99% 24.166.087,00
11.04.2025 13,73 14,18 13,43 14,14 2,91% 23.791.769,00
10.04.2025 13,94 14,07 13,20 13,74 -5,24% 23.011.164,00
09.04.2025 12,26 14,60 12,15 14,50 15,91% 39.493.519,00
08.04.2025 13,71 13,95 12,26 12,51 -6,15% 31.348.361,00
07.04.2025 12,31 14,20 12,31 13,33 4,22% 35.719.925,00
04.04.2025 13,31 13,31 11,97 12,79 -6,51% 32.654.968,00
03.04.2025 15,13 15,30 13,60 13,68 -15,14% 35.325.817,00
02.04.2025 15,39 16,20 15,39 16,12 3,07% 23.638.201,00
01.04.2025 15,46 15,74 15,28 15,64 1,36% 22.897.492,00
31.03.2025 15,48 15,55 15,24 15,43 -2,28% 31.786.496,00
28.03.2025 15,85 15,92 15,52 15,79 -0,94% 19.216.397,00
27.03.2025 15,96 16,06 15,76 15,94 -0,81% 18.129.288,00
26.03.2025 16,50 16,55 16,04 16,07 -2,72% 23.627.957,00
25.03.2025 16,46 16,59 16,40 16,52 0,24% 21.198.202,00
24.03.2025 16,40 16,55 16,32 16,48 2,68% 24.161.705,00
21.03.2025 15,94 16,12 15,78 16,05 -1,11% 47.407.446,00
20.03.2025 16,10 16,48 16,06 16,23 -0,67% 19.402.563,00
19.03.2025 16,08 16,55 16,06 16,34 2,57% 21.482.790,00
18.03.2025 15,76 16,04 15,72 15,93 0,57% 24.407.557,00
17.03.2025 15,65 15,96 15,60 15,84 1,41% 19.419.633,00
14.03.2025 15,05 15,69 15,05 15,62 5,75% 27.800.090,00
13.03.2025 15,11 15,43 14,64 14,77 -2,12% 30.915.037,00
12.03.2025 15,25 15,52 14,93 15,09 -1,63% 26.594.023,00
11.03.2025 15,02 15,51 14,92 15,34 1,72% 29.627.190,00
10.03.2025 15,51 15,67 14,85 15,08 -4,62% 32.930.185,00
07.03.2025 15,26 16,04 14,93 15,81 -11,97% 81.950.791,00
06.03.2025 18,34 18,69 17,88 17,96 -4,92% 25.150.007,00
05.03.2025 18,95 19,10 18,58 18,89 0,27% 15.371.857,00
04.03.2025 18,82 19,12 18,34 18,84 -1,00% 16.369.009,00
03.03.2025 20,05 20,09 18,89 19,03 -3,94% 11.757.942,00
28.02.2025 19,60 20,03 19,24 19,81 -0,15% 17.708.384,00
27.02.2025 20,49 20,68 19,81 19,84 -2,60% 9.331.118,00
26.02.2025 20,49 20,79 20,24 20,37 0,39% 10.831.274,00
25.02.2025 20,71 20,73 20,17 20,29 -2,22% 11.058.337,00
24.02.2025 21,20 21,26 20,66 20,75 -1,84% 13.306.189,00
21.02.2025 21,89 21,98 21,06 21,14 -2,76% 7.811.931,00
20.02.2025 21,86 21,97 21,54 21,74 -0,50% 8.676.091,00
19.02.2025 21,70 21,91 21,60 21,85 0,32% 8.427.664,00
18.02.2025 21,81 21,86 21,29 21,78 0,32% 11.685.609,00
14.02.2025 21,29 21,77 21,18 21,71 2,02% 9.807.677,00
13.02.2025 21,25 21,44 20,99 21,28 0,90% 9.625.142,00
12.02.2025 20,99 21,28 20,86 21,09 -0,42% 7.928.736,00
11.02.2025 21,23 21,43 21,12 21,18 -1,17% 11.291.808,00
10.02.2025 21,39 21,47 21,08 21,43 0,75% 10.673.524,00
07.02.2025 21,56 21,70 21,14 21,27 -0,42% 10.205.107,00
06.02.2025 21,56 21,70 21,24 21,36 0,00% 10.698.771,00
05.02.2025 20,81 21,48 20,78 21,36 2,54% 12.061.969,00
04.02.2025 20,58 20,84 20,39 20,83 1,81% 15.540.306,00
03.02.2025 20,62 20,93 20,41 20,46 -3,45% 16.941.501,00
31.01.2025 21,21 21,57 20,98 21,19 0,00% 17.014.981,00
30.01.2025 22,05 22,09 20,34 21,19 -2,17% 27.898.782,00
29.01.2025 21,84 22,20 21,63 21,66 0,93% 15.537.158,00
28.01.2025 23,04 23,04 20,98 21,46 -6,49% 30.977.945,00
27.01.2025 23,26 23,47 22,38 22,95 -5,83% 17.887.154,00
24.01.2025 24,52 24,54 24,16 24,37 0,04% 9.462.797,00
23.01.2025 24,27 24,42 24,06 24,36 -0,25% 9.303.011,00
22.01.2025 24,09 24,66 23,84 24,42 3,04% 14.117.350,00
21.01.2025 23,29 23,75 23,11 23,70 2,42% 11.827.734,00
17.01.2025 23,70 23,70 23,09 23,14 -1,15% 19.931.066,00
16.01.2025 23,36 23,51 23,22 23,41 0,47% 11.090.328,00
15.01.2025 23,16 23,34 22,95 23,30 3,37% 17.963.010,00
14.01.2025 22,16 22,90 22,03 22,54 2,55% 17.645.926,00
13.01.2025 21,54 22,00 21,16 21,98 -0,45% 14.949.517,00
10.01.2025 21,77 22,98 21,49 22,08 0,23% 26.537.178,00
08.01.2025 22,20 22,25 21,60 22,03 -1,12% 14.520.696,00
07.01.2025 23,05 23,05 22,26 22,28 -2,49% 12.107.317,00
06.01.2025 22,22 23,06 22,17 22,85 4,72% 21.505.809,00