21,470$
-0,37%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 21,45 | 21,89 | 21,21 | 21,47 | -0,37% | 12.809.539,00 |
| 04.03.2026 | 21,80 | 21,99 | 21,53 | 21,55 | -0,42% | 10.226.937,00 |
| 03.03.2026 | 21,70 | 21,84 | 20,86 | 21,64 | -2,21% | 17.962.205,00 |
| 02.03.2026 | 21,14 | 22,16 | 21,08 | 22,13 | 3,07% | 14.619.025,00 |
| 27.02.2026 | 21,06 | 21,80 | 20,96 | 21,47 | 3,02% | 29.911.144,00 |
| 26.02.2026 | 20,86 | 21,03 | 20,43 | 20,84 | 1,02% | 16.396.100,00 |
| 25.02.2026 | 20,40 | 20,76 | 20,24 | 20,63 | 1,88% | 13.631.818,00 |
| 24.02.2026 | 20,03 | 20,39 | 19,84 | 20,25 | -5,24% | 12.159.125,00 |
| 20.02.2026 | 21,30 | 21,94 | 21,27 | 21,37 | -0,09% | 12.582.813,00 |
| 19.02.2026 | 21,59 | 21,83 | 21,11 | 21,39 | -0,74% | 12.058.194,00 |
| 18.02.2026 | 21,78 | 22,02 | 21,47 | 21,55 | -1,91% | 16.602.989,00 |
| 17.02.2026 | 22,36 | 22,60 | 21,91 | 21,97 | -3,17% | 13.647.498,00 |
| 13.02.2026 | 22,23 | 23,00 | 22,04 | 22,69 | 2,21% | 16.791.381,00 |
| 12.02.2026 | 23,17 | 23,33 | 21,85 | 22,20 | -6,76% | 29.751.399,00 |
| 11.02.2026 | 24,23 | 24,38 | 23,29 | 23,81 | -0,67% | 15.107.337,00 |
| 10.02.2026 | 24,01 | 24,25 | 23,91 | 23,97 | 0,25% | 12.864.893,00 |
| 09.02.2026 | 23,42 | 24,07 | 23,30 | 23,91 | 1,27% | 14.088.850,00 |
| 06.02.2026 | 23,08 | 23,80 | 22,98 | 23,61 | 3,96% | 14.453.083,00 |
| 05.02.2026 | 22,92 | 23,10 | 22,17 | 22,71 | -2,28% | 23.326.235,00 |
| 04.02.2026 | 21,86 | 23,29 | 21,73 | 23,24 | 6,70% | 29.871.896,00 |
| 03.02.2026 | 22,19 | 22,49 | 21,67 | 21,78 | -1,04% | 20.488.721,00 |
| 02.02.2026 | 21,42 | 22,08 | 21,35 | 22,01 | 2,28% | 16.039.762,00 |
| 30.01.2026 | 21,63 | 21,81 | 21,26 | 21,52 | -2,23% | 19.346.683,00 |
| 29.01.2026 | 21,62 | 22,01 | 21,36 | 22,01 | 1,38% | 15.083.876,00 |
| 28.01.2026 | 21,75 | 21,92 | 21,54 | 21,71 | 0,51% | 15.997.240,00 |
| 27.01.2026 | 21,58 | 21,84 | 21,43 | 21,60 | 1,08% | 10.039.998,00 |
| 26.01.2026 | 21,07 | 21,42 | 21,02 | 21,37 | 0,05% | 10.626.566,00 |
| 22.01.2026 | 21,30 | 21,94 | 21,30 | 21,36 | 1,62% | 14.737.752,00 |
| 21.01.2026 | 20,54 | 21,10 | 20,37 | 21,02 | 3,09% | 20.185.535,00 |
| 20.01.2026 | 20,99 | 21,11 | 20,08 | 20,39 | -4,90% | 26.322.824,00 |
| 16.01.2026 | 22,00 | 22,00 | 21,42 | 21,44 | -2,32% | 15.541.641,00 |
| 15.01.2026 | 22,42 | 22,55 | 21,94 | 21,95 | -0,63% | 14.779.104,00 |
| 14.01.2026 | 22,20 | 22,59 | 21,89 | 22,09 | -0,90% | 14.080.024,00 |
| 13.01.2026 | 22,50 | 22,72 | 22,23 | 22,29 | 0,86% | 10.979.055,00 |
| 12.01.2026 | 21,96 | 22,40 | 21,87 | 22,10 | -0,32% | 13.422.680,00 |
| 09.01.2026 | 22,13 | 22,39 | 21,76 | 22,17 | 0,68% | 24.996.149,00 |
| 08.01.2026 | 22,30 | 22,33 | 21,81 | 22,02 | -1,83% | 26.979.987,00 |
| 07.01.2026 | 23,71 | 23,80 | 22,43 | 22,43 | -5,72% | 23.250.513,00 |
| 06.01.2026 | 24,09 | 24,35 | 23,78 | 23,79 | -1,41% | 17.035.169,00 |
| 05.01.2026 | 24,31 | 24,41 | 23,73 | 24,13 | -0,17% | 18.143.686,00 |
| 02.01.2026 | 24,28 | 24,39 | 23,82 | 24,17 | 0,62% | 11.228.314,00 |
| 31.12.2025 | 24,02 | 24,24 | 23,84 | 24,02 | -0,21% | 14.245.587,00 |
| 30.12.2025 | 24,33 | 24,44 | 24,07 | 24,07 | -1,07% | 9.144.168,00 |
| 29.12.2025 | 24,20 | 24,53 | 24,13 | 24,33 | -0,65% | 11.954.418,00 |
| 26.12.2025 | 24,47 | 24,56 | 24,35 | 24,49 | 0,20% | 9.823.649,00 |
| 24.12.2025 | 24,60 | 24,70 | 24,44 | 24,44 | -0,57% | 5.180.800,00 |
| 23.12.2025 | 24,73 | 24,80 | 24,46 | 24,58 | -0,49% | 16.218.083,00 |
| 22.12.2025 | 24,67 | 24,80 | 24,39 | 24,70 | 1,11% | 18.487.144,00 |
| 19.12.2025 | 23,91 | 24,58 | 23,89 | 24,43 | 2,13% | 29.077.498,00 |
| 18.12.2025 | 24,11 | 24,19 | 23,39 | 23,92 | -0,42% | 23.442.776,00 |
| 17.12.2025 | 24,36 | 24,67 | 23,84 | 24,02 | -1,15% | 30.339.436,00 |
| 16.12.2025 | 23,92 | 24,50 | 23,84 | 24,30 | 1,04% | 33.279.285,00 |
| 15.12.2025 | 24,00 | 24,09 | 23,72 | 24,05 | 0,75% | 30.812.541,00 |
| 12.12.2025 | 24,39 | 24,44 | 23,69 | 23,87 | -2,73% | 45.960.287,00 |
| 11.12.2025 | 24,73 | 24,90 | 24,05 | 24,54 | -2,85% | 26.247.432,00 |
| 10.12.2025 | 24,74 | 25,41 | 24,58 | 25,26 | 1,98% | 38.260.290,00 |
| 09.12.2025 | 23,70 | 24,81 | 23,67 | 24,77 | 3,81% | 31.200.120,00 |
| 08.12.2025 | 23,14 | 24,37 | 23,05 | 23,86 | 2,27% | 26.050.378,00 |
| 05.12.2025 | 20,90 | 23,56 | 20,61 | 23,33 | 1,88% | 47.149.654,00 |
| 04.12.2025 | 22,30 | 23,09 | 22,30 | 22,90 | 2,88% | 31.090.276,00 |
| 03.12.2025 | 21,89 | 22,41 | 21,82 | 22,26 | 1,55% | 17.723.892,00 |
| 02.12.2025 | 22,23 | 22,24 | 21,85 | 21,92 | -0,09% | 16.679.411,00 |
| 01.12.2025 | 21,56 | 22,03 | 21,48 | 21,94 | 0,32% | 24.974.468,00 |
| 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% | 20.980.177,00 |
| 24.11.2025 | 20,82 | 21,25 | 20,66 | 21,09 | 5,34% | 33.485.969,00 |
| 20.11.2025 | 21,12 | 21,31 | 19,93 | 20,02 | -2,82% | 24.086.492,00 |
| 19.11.2025 | 21,00 | 21,15 | 20,57 | 20,60 | -1,44% | 26.316.467,00 |
| 18.11.2025 | 21,01 | 21,46 | 20,72 | 20,90 | -1,55% | 42.957.815,00 |
| 17.11.2025 | 21,94 | 22,19 | 20,74 | 21,23 | -7,41% | 49.878.314,00 |
| 13.11.2025 | 23,34 | 23,60 | 22,65 | 22,93 | -2,34% | 41.505.393,00 |
| 12.11.2025 | 23,07 | 23,70 | 23,00 | 23,48 | 2,58% | 37.502.493,00 |
| 11.11.2025 | 23,70 | 23,75 | 22,77 | 22,89 | -4,15% | 28.548.672,00 |
| 10.11.2025 | 24,12 | 24,41 | 23,58 | 23,88 | 1,83% | 33.493.936,00 |
| 07.11.2025 | 23,18 | 23,53 | 22,79 | 23,45 | 0,21% | 21.927.940,00 |
| 06.11.2025 | 23,64 | 23,90 | 23,13 | 23,40 | -1,31% | 20.719.387,00 |
| 05.11.2025 | 23,53 | 24,03 | 23,39 | 23,71 | 0,64% | 27.382.456,00 |
| 04.11.2025 | 23,94 | 24,10 | 23,43 | 23,56 | -3,84% | 31.922.724,00 |
| 03.11.2025 | 24,62 | 24,78 | 24,11 | 24,50 | 0,33% | 27.825.687,00 |
| 31.10.2025 | 24,48 | 24,92 | 24,20 | 24,42 | 0,04% | 32.924.326,00 |
| 30.10.2025 | 24,07 | 24,75 | 24,04 | 24,41 | 0,58% | 35.214.063,00 |
| 29.10.2025 | 24,55 | 24,59 | 24,08 | 24,27 | 0,08% | 35.080.159,00 |
| 28.10.2025 | 24,20 | 24,70 | 23,69 | 24,25 | 0,29% | 38.065.441,00 |
| 27.10.2025 | 23,78 | 24,22 | 23,58 | 24,18 | 2,89% | 34.955.830,00 |
| 24.10.2025 | 23,66 | 23,70 | 23,28 | 23,50 | 1,34% | 19.777.406,00 |
| 23.10.2025 | 23,06 | 23,46 | 23,06 | 23,19 | 0,43% | 30.633.476,00 |
| 22.10.2025 | 23,14 | 23,25 | 22,60 | 23,09 | -0,77% | 49.783.961,00 |
| 21.10.2025 | 22,95 | 23,43 | 22,62 | 23,27 | 1,75% | 80.860.772,00 |
| 20.10.2025 | 23,07 | 23,11 | 22,44 | 22,87 | -0,39% | 57.404.449,00 |
| 17.10.2025 | 22,35 | 23,27 | 22,24 | 22,96 | 2,04% | 65.631.819,00 |
| 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% | 48.136.888,00 |
| 14.10.2025 | 24,38 | 25,37 | 24,28 | 25,00 | 0,81% | 34.483.097,00 |
| 13.10.2025 | 25,00 | 25,46 | 24,75 | 24,80 | 1,64% | 35.194.877,00 |
| 10.10.2025 | 26,20 | 26,37 | 24,39 | 24,40 | -7,05% | 35.321.117,00 |
| 09.10.2025 | 26,04 | 26,37 | 25,74 | 26,25 | 0,65% | 20.243.395,00 |
| 08.10.2025 | 24,86 | 26,44 | 24,85 | 26,08 | 4,70% | 28.967.841,00 |
| 07.10.2025 | 25,46 | 25,92 | 24,67 | 24,91 | 0,48% | 21.736.846,00 |
| 06.10.2025 | 24,97 | 25,26 | 24,77 | 24,79 | 1,27% | 14.979.897,00 |