15,798$
-0,89%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |