21,854$
1,51%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Company
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 21,59 | 21,94 | 21,54 | 21,87 | 1,58% | 7.707.491,00 |
| 26.11.2025 | 21,60 | 21,61 | 21,10 | 21,53 | 0,80% | 19.609.798,00 |
| 25.11.2025 | 21,03 | 21,45 | 20,93 | 21,36 | 1,28% | 21.491.187,00 |
| 24.11.2025 | 20,82 | 21,25 | 20,66 | 21,09 | 2,78% | 35.604.138,00 |
| 21.11.2025 | 20,18 | 20,79 | 19,95 | 20,52 | 2,50% | 22.404.440,00 |
| 20.11.2025 | 21,12 | 21,31 | 19,93 | 20,02 | -2,82% | 24.343.621,00 |
| 19.11.2025 | 21,00 | 21,15 | 20,57 | 20,60 | -1,44% | 26.653.160,00 |
| 18.11.2025 | 21,01 | 21,46 | 20,72 | 20,90 | -1,55% | 43.252.781,00 |
| 17.11.2025 | 21,94 | 22,19 | 20,74 | 21,23 | -7,01% | 50.382.142,00 |
| 14.11.2025 | 22,48 | 23,42 | 22,35 | 22,83 | -0,44% | 29.806.999,00 |
| 13.11.2025 | 23,34 | 23,60 | 22,65 | 22,93 | -2,34% | 42.098.326,00 |
| 12.11.2025 | 23,07 | 23,70 | 23,00 | 23,48 | 2,58% | 37.546.621,00 |
| 11.11.2025 | 23,70 | 23,75 | 22,77 | 22,89 | -4,15% | 28.882.045,00 |
| 10.11.2025 | 24,12 | 24,41 | 23,58 | 23,88 | 1,83% | 34.049.782,00 |
| 07.11.2025 | 23,27 | 23,53 | 22,79 | 23,45 | 0,21% | 21.932.630,00 |
| 06.11.2025 | 23,64 | 23,90 | 23,13 | 23,40 | -1,31% | 22.854.155,00 |
| 05.11.2025 | 23,53 | 24,03 | 23,39 | 23,71 | 0,64% | 27.393.699,00 |
| 04.11.2025 | 23,94 | 24,10 | 23,43 | 23,56 | -3,84% | 35.378.254,00 |
| 03.11.2025 | 24,62 | 24,78 | 24,11 | 24,50 | 0,33% | 28.309.383,00 |
| 31.10.2025 | 24,49 | 24,92 | 24,20 | 24,42 | 0,04% | 33.572.127,00 |
| 30.10.2025 | 24,15 | 24,75 | 24,04 | 24,41 | 0,58% | 39.387.185,00 |
| 29.10.2025 | 24,55 | 24,59 | 24,08 | 24,27 | 0,08% | 35.121.130,00 |
| 28.10.2025 | 24,25 | 24,70 | 23,69 | 24,25 | 0,29% | 38.284.062,00 |
| 27.10.2025 | 23,78 | 24,22 | 23,58 | 24,18 | 2,89% | 35.603.402,00 |
| 24.10.2025 | 23,66 | 23,70 | 23,28 | 23,50 | 1,37% | 19.914.346,00 |
| 23.10.2025 | 23,06 | 23,44 | 23,06 | 23,18 | 0,40% | 30.706.724,00 |
| 22.10.2025 | 23,14 | 23,25 | 22,60 | 23,09 | -0,77% | 50.450.368,00 |
| 21.10.2025 | 22,96 | 23,43 | 22,62 | 23,27 | 1,75% | 81.272.470,00 |
| 20.10.2025 | 23,07 | 23,11 | 22,44 | 22,87 | -0,50% | 60.189.796,00 |
| 17.10.2025 | 22,41 | 23,22 | 22,26 | 22,98 | 2,15% | - |
| 16.10.2025 | 22,97 | 23,49 | 22,11 | 22,50 | -10,14% | 78.807.432,00 |
| 15.10.2025 | 25,25 | 26,31 | 24,87 | 25,04 | 0,16% | 50.347.654,00 |
| 14.10.2025 | 24,38 | 25,37 | 24,28 | 25,00 | 0,81% | 34.533.620,00 |
| 13.10.2025 | 24,95 | 25,46 | 24,75 | 24,80 | 1,64% | 35.267.917,00 |
| 10.10.2025 | 26,25 | 26,37 | 24,39 | 24,40 | -7,05% | 35.814.932,00 |
| 09.10.2025 | 26,04 | 26,37 | 25,74 | 26,25 | 0,65% | 20.274.404,00 |
| 08.10.2025 | 24,86 | 26,44 | 24,85 | 26,08 | 4,70% | 29.025.345,00 |
| 07.10.2025 | 25,46 | 25,92 | 24,67 | 24,91 | 0,48% | 21.949.827,00 |
| 06.10.2025 | 24,97 | 25,26 | 24,77 | 24,79 | 1,47% | 15.655.971,00 |
| 03.10.2025 | 24,60 | 25,00 | 24,30 | 24,43 | -0,20% | 20.800.647,00 |
| 02.10.2025 | 25,17 | 25,31 | 24,41 | 24,48 | -1,81% | 17.599.947,00 |
| 01.10.2025 | 24,38 | 24,98 | 24,23 | 24,93 | 1,51% | 27.908.351,00 |
| 30.09.2025 | 24,10 | 24,57 | 23,98 | 24,56 | 1,74% | 22.897.446,00 |
| 29.09.2025 | 24,31 | 24,69 | 24,10 | 24,14 | 0,58% | 19.445.342,00 |
| 26.09.2025 | 24,08 | 24,15 | 23,81 | 24,00 | -0,87% | 20.648.091,00 |
| 25.09.2025 | 24,02 | 24,26 | 23,87 | 24,21 | -1,02% | 32.909.757,00 |
| 24.09.2025 | 24,89 | 25,07 | 24,37 | 24,46 | -0,97% | 25.135.613,00 |
| 23.09.2025 | 25,12 | 25,32 | 24,68 | 24,70 | -1,83% | 25.207.499,00 |
| 22.09.2025 | 24,96 | 25,36 | 24,90 | 25,16 | 0,68% | 28.153.209,00 |
| 19.09.2025 | 25,21 | 25,32 | 24,86 | 24,99 | -0,99% | 32.895.745,00 |
| 18.09.2025 | 25,00 | 25,35 | 24,89 | 25,24 | 2,06% | 22.035.014,00 |
| 17.09.2025 | 24,55 | 24,96 | 24,25 | 24,73 | 1,23% | 25.280.536,00 |
| 16.09.2025 | 24,91 | 24,97 | 24,34 | 24,43 | -1,65% | 21.439.287,00 |
| 15.09.2025 | 24,80 | 25,04 | 24,51 | 24,84 | 0,44% | 18.368.294,00 |
| 12.09.2025 | 24,86 | 25,10 | 24,73 | 24,73 | -0,52% | 20.692.424,00 |
| 11.09.2025 | 24,58 | 24,96 | 24,45 | 24,86 | 1,72% | 20.845.513,00 |
| 10.09.2025 | 24,01 | 24,68 | 23,93 | 24,44 | 2,35% | 21.361.381,00 |
| 09.09.2025 | 23,42 | 23,98 | 23,38 | 23,88 | 1,62% | 16.873.535,00 |
| 08.09.2025 | 23,60 | 23,78 | 23,05 | 23,50 | -0,09% | 19.157.063,00 |
| 05.09.2025 | 23,16 | 23,56 | 22,70 | 23,52 | 1,55% | 24.237.483,00 |
| 04.09.2025 | 23,90 | 24,18 | 22,68 | 23,16 | 1,49% | 62.528.789,00 |
| 03.09.2025 | 22,96 | 23,04 | 22,58 | 22,82 | 0,62% | 34.179.887,00 |
| 02.09.2025 | 22,05 | 22,71 | 21,92 | 22,68 | 0,49% | 27.797.186,00 |
| 29.08.2025 | 22,84 | 22,87 | 22,43 | 22,57 | -2,55% | 19.962.851,00 |
| 28.08.2025 | 22,82 | 23,31 | 22,70 | 23,16 | 1,89% | 24.964.920,00 |
| 27.08.2025 | 22,32 | 22,87 | 22,24 | 22,73 | 1,02% | 23.389.934,00 |
| 26.08.2025 | 22,55 | 22,75 | 22,40 | 22,50 | -0,27% | 17.056.443,00 |
| 25.08.2025 | 22,49 | 22,67 | 22,35 | 22,56 | 0,49% | 17.379.112,00 |
| 22.08.2025 | 21,87 | 22,69 | 21,84 | 22,45 | 2,89% | 18.245.308,00 |
| 21.08.2025 | 21,68 | 21,91 | 21,41 | 21,82 | 3,71% | 20.562.570,00 |
| 20.08.2025 | 21,60 | 21,62 | 20,44 | 21,04 | -1,41% | 16.999.460,00 |
| 19.08.2025 | 21,55 | 21,68 | 21,30 | 21,34 | -1,34% | 11.587.578,00 |
| 18.08.2025 | 21,10 | 21,67 | 21,10 | 21,63 | 2,22% | 12.215.097,00 |
| 15.08.2025 | 21,38 | 21,38 | 21,04 | 21,16 | -0,75% | 14.998.788,00 |
| 14.08.2025 | 21,24 | 21,48 | 21,13 | 21,32 | -1,11% | 7.800.741,00 |
| 13.08.2025 | 21,40 | 21,76 | 21,28 | 21,56 | 1,13% | 16.222.703,00 |
| 12.08.2025 | 20,77 | 21,44 | 20,74 | 21,32 | 3,55% | 17.058.197,00 |
| 11.08.2025 | 20,93 | 21,08 | 20,57 | 20,59 | -1,06% | 15.792.920,00 |
| 08.08.2025 | 20,56 | 21,02 | 20,51 | 20,81 | 2,01% | 15.199.331,00 |
| 07.08.2025 | 20,46 | 20,55 | 20,13 | 20,40 | 1,34% | 16.213.122,00 |
| 06.08.2025 | 19,86 | 20,31 | 19,65 | 20,13 | 1,31% | 18.907.442,00 |
| 05.08.2025 | 20,08 | 20,14 | 19,64 | 19,87 | -0,75% | 12.199.326,00 |
| 04.08.2025 | 20,03 | 20,06 | 19,83 | 20,02 | 1,06% | 14.705.439,00 |
| 01.08.2025 | 20,29 | 20,29 | 19,66 | 19,81 | -4,25% | 14.724.569,00 |
| 31.07.2025 | 20,92 | 21,20 | 20,66 | 20,69 | -0,96% | 11.267.281,00 |
| 30.07.2025 | 20,88 | 21,09 | 20,76 | 20,89 | 0,19% | 14.022.882,00 |
| 29.07.2025 | 20,94 | 21,10 | 20,72 | 20,85 | -0,14% | 18.352.702,00 |
| 28.07.2025 | 20,82 | 20,93 | 20,67 | 20,88 | 0,72% | 21.448.971,00 |
| 25.07.2025 | 20,73 | 20,73 | 20,50 | 20,73 | 1,07% | 8.927.410,00 |
| 24.07.2025 | 20,70 | 20,73 | 20,50 | 20,51 | -1,20% | 12.227.670,00 |
| 23.07.2025 | 20,66 | 21,16 | 20,66 | 20,76 | 1,71% | 16.134.959,00 |
| 22.07.2025 | 20,65 | 20,70 | 20,26 | 20,41 | -1,21% | 13.488.147,00 |
| 21.07.2025 | 21,01 | 21,09 | 20,64 | 20,66 | -2,13% | 15.437.718,00 |
| 18.07.2025 | 20,97 | 21,19 | 20,88 | 21,11 | 1,34% | 14.176.314,00 |
| 17.07.2025 | 20,89 | 21,16 | 20,60 | 20,83 | 2,36% | 18.801.563,00 |
| 16.07.2025 | 20,39 | 20,51 | 20,07 | 20,35 | 0,35% | 15.635.264,00 |
| 15.07.2025 | 20,86 | 20,90 | 20,28 | 20,28 | -1,89% | 11.868.714,00 |
| 14.07.2025 | 20,58 | 20,85 | 20,45 | 20,67 | -0,24% | 12.232.401,00 |
| 11.07.2025 | 21,05 | 21,05 | 20,68 | 20,72 | -2,68% | 20.877.722,00 |
| 10.07.2025 | 20,94 | 21,72 | 20,72 | 21,29 | 2,36% | 34.642.852,00 |