21,160$
-2,67%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 21,89 | 21,98 | 21,06 | 21,14 | -2,76% | 7.811.931,00 |
| 20.02.2025 | 21,87 | 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 | 0,54% | 11.685.609,00 |
| 17.02.2025 | 21,71 | 21,71 | 21,65 | 21,66 | -0,22% | - |
| 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 | 22,08 | 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 |
| 03.01.2025 | 21,57 | 21,85 | 21,44 | 21,82 | 1,63% | 8.662.335,00 |
| 02.01.2025 | 21,44 | 21,57 | 21,15 | 21,47 | 0,56% | 11.584.474,00 |
| 31.12.2024 | 21,47 | 21,60 | 21,19 | 21,35 | -0,23% | 7.318.565,00 |
| 30.12.2024 | 21,32 | 21,61 | 21,13 | 21,40 | -1,15% | 7.219.545,00 |
| 27.12.2024 | 21,83 | 21,92 | 21,52 | 21,65 | -1,72% | 6.570.983,00 |
| 26.12.2024 | 21,79 | 22,05 | 21,78 | 22,03 | 0,64% | 4.817.293,00 |
| 24.12.2024 | 21,86 | 21,92 | 21,75 | 21,89 | 0,32% | 5.955.384,00 |
| 23.12.2024 | 21,60 | 21,86 | 21,39 | 21,82 | 0,97% | 14.383.984,00 |
| 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 | 21,83 | 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 | 23,85 | 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 | 21,20 | 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 | 22,17 | 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% | 12.939.852,00 |
| 20.11.2024 | 21,56 | 21,56 | 21,08 | 21,18 | -1,63% | 10.338.287,00 |
| 19.11.2024 | 21,22 | 21,57 | 20,86 | 21,53 | 0,70% | 9.248.732,00 |
| 18.11.2024 | 21,81 | 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 | 21,76 | 22,15 | 21,61 | 21,85 | 0,55% | 10.682.353,00 |
| 12.11.2024 | 21,83 | 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% | 8.093.393,00 |
| 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 |