23,450$
0,21%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.10.2025 | 25,17 | 25,31 | 24,41 | 24,48 | -1,81% | 17.594.512,00 |
| 01.10.2025 | 24,39 | 24,98 | 24,23 | 24,93 | 1,51% | 27.854.127,00 |
| 30.09.2025 | 24,16 | 24,57 | 23,98 | 24,56 | 1,74% | 22.849.929,00 |
| 29.09.2025 | 24,31 | 24,69 | 24,10 | 24,14 | 0,58% | 19.306.162,00 |
| 26.09.2025 | 24,08 | 24,15 | 23,81 | 24,00 | -0,87% | 20.544.702,00 |
| 25.09.2025 | 24,02 | 24,26 | 23,87 | 24,21 | -1,02% | 32.891.763,00 |
| 24.09.2025 | 24,90 | 25,07 | 24,37 | 24,46 | -0,97% | 25.039.275,00 |
| 23.09.2025 | 25,15 | 25,32 | 24,68 | 24,70 | -1,83% | 25.178.437,00 |
| 22.09.2025 | 24,96 | 25,36 | 24,90 | 25,16 | 0,68% | 23.838.055,00 |
| 19.09.2025 | 25,21 | 25,32 | 24,86 | 24,99 | -0,99% | 32.655.526,00 |
| 18.09.2025 | 25,00 | 25,35 | 24,89 | 25,24 | 2,06% | 19.063.376,00 |
| 17.09.2025 | 24,55 | 24,96 | 24,25 | 24,73 | 1,23% | 24.789.269,00 |
| 16.09.2025 | 24,89 | 24,97 | 24,34 | 24,43 | -1,65% | 18.332.728,00 |
| 15.09.2025 | 24,83 | 25,04 | 24,51 | 24,84 | 0,44% | 18.290.490,00 |
| 12.09.2025 | 24,86 | 25,10 | 24,73 | 24,73 | -0,52% | 20.658.005,00 |
| 11.09.2025 | 24,58 | 24,96 | 24,45 | 24,86 | 1,72% | 20.742.984,00 |
| 10.09.2025 | 24,01 | 24,68 | 23,93 | 24,44 | 2,35% | 21.146.461,00 |
| 09.09.2025 | 23,42 | 23,98 | 23,38 | 23,88 | 1,62% | 16.520.416,00 |
| 08.09.2025 | 23,60 | 23,78 | 23,05 | 23,50 | -0,09% | 18.697.449,00 |
| 05.09.2025 | 23,16 | 23,56 | 22,70 | 23,52 | 1,55% | 23.951.625,00 |
| 04.09.2025 | 23,90 | 24,18 | 22,68 | 23,16 | 1,49% | 62.507.106,00 |
| 03.09.2025 | 22,87 | 23,04 | 22,58 | 22,82 | 0,62% | 32.360.559,00 |
| 02.09.2025 | 22,05 | 22,71 | 21,92 | 22,68 | 0,49% | 27.696.329,00 |
| 29.08.2025 | 22,84 | 22,87 | 22,43 | 22,57 | -2,55% | 19.962.851,00 |
| 28.08.2025 | 22,81 | 23,31 | 22,70 | 23,16 | 1,89% | 24.847.932,00 |
| 27.08.2025 | 22,34 | 22,87 | 22,24 | 22,73 | 1,02% | 21.893.622,00 |
| 26.08.2025 | 22,55 | 22,75 | 22,40 | 22,50 | -0,27% | 16.906.291,00 |
| 25.08.2025 | 22,49 | 22,67 | 22,35 | 22,56 | 0,49% | 17.179.862,00 |
| 22.08.2025 | 21,89 | 22,69 | 21,84 | 22,45 | 2,89% | 18.224.542,00 |
| 21.08.2025 | 21,68 | 21,91 | 21,42 | 21,82 | 3,71% | 20.088.880,00 |
| 20.08.2025 | 21,60 | 21,62 | 20,44 | 21,04 | -1,41% | 16.948.047,00 |
| 19.08.2025 | 21,54 | 21,68 | 21,30 | 21,34 | -1,34% | 11.509.795,00 |
| 18.08.2025 | 21,10 | 21,67 | 21,10 | 21,63 | 2,22% | 12.196.003,00 |
| 15.08.2025 | 21,35 | 21,38 | 21,04 | 21,16 | -0,75% | 14.980.940,00 |
| 14.08.2025 | 21,25 | 21,48 | 21,13 | 21,32 | -1,11% | 7.561.855,00 |
| 13.08.2025 | 21,48 | 21,76 | 21,28 | 21,56 | 1,13% | 16.108.087,00 |
| 12.08.2025 | 20,77 | 21,44 | 20,74 | 21,32 | 3,55% | 16.932.794,00 |
| 11.08.2025 | 20,93 | 21,08 | 20,57 | 20,59 | -1,06% | 15.581.533,00 |
| 08.08.2025 | 20,56 | 21,02 | 20,51 | 20,81 | 2,01% | 15.187.494,00 |
| 07.08.2025 | 20,46 | 20,55 | 20,13 | 20,40 | 1,34% | 16.188.106,00 |
| 06.08.2025 | 19,86 | 20,31 | 19,65 | 20,13 | 1,31% | 18.903.536,00 |
| 05.08.2025 | 20,10 | 20,14 | 19,64 | 19,87 | -0,75% | 12.178.783,00 |
| 04.08.2025 | 20,04 | 20,06 | 19,83 | 20,02 | 1,06% | 14.675.509,00 |
| 01.08.2025 | 20,29 | 20,29 | 19,66 | 19,81 | -4,25% | 14.717.612,00 |
| 31.07.2025 | 20,97 | 21,20 | 20,66 | 20,69 | -0,96% | 11.220.033,00 |
| 30.07.2025 | 20,88 | 21,09 | 20,76 | 20,89 | 0,19% | 13.989.759,00 |
| 29.07.2025 | 20,96 | 21,10 | 20,72 | 20,85 | -0,14% | 17.917.974,00 |
| 28.07.2025 | 20,82 | 20,93 | 20,67 | 20,88 | 0,72% | 21.332.073,00 |
| 25.07.2025 | 20,70 | 20,73 | 20,50 | 20,73 | 1,07% | 8.838.037,00 |
| 24.07.2025 | 20,70 | 20,73 | 20,50 | 20,51 | -1,20% | 12.161.867,00 |
| 23.07.2025 | 20,66 | 21,16 | 20,66 | 20,76 | 1,71% | 16.128.895,00 |
| 22.07.2025 | 20,65 | 20,70 | 20,26 | 20,41 | -1,21% | 13.395.791,00 |
| 21.07.2025 | 21,01 | 21,09 | 20,64 | 20,66 | -2,13% | 15.346.972,00 |
| 18.07.2025 | 20,90 | 21,19 | 20,88 | 21,11 | 1,34% | 14.143.800,00 |
| 17.07.2025 | 20,89 | 21,16 | 20,60 | 20,83 | 2,36% | 18.800.574,00 |
| 16.07.2025 | 20,39 | 20,51 | 20,07 | 20,35 | 0,35% | 15.519.966,00 |
| 15.07.2025 | 20,86 | 20,90 | 20,28 | 20,28 | -1,89% | 11.851.753,00 |
| 14.07.2025 | 20,58 | 20,85 | 20,45 | 20,67 | -0,24% | 12.114.147,00 |
| 11.07.2025 | 21,05 | 21,05 | 20,68 | 20,72 | -2,68% | 20.826.042,00 |
| 10.07.2025 | 20,86 | 21,72 | 20,72 | 21,29 | 2,36% | 34.278.944,00 |
| 09.07.2025 | 21,00 | 21,02 | 20,60 | 20,80 | -0,10% | 17.956.611,00 |
| 08.07.2025 | 20,94 | 21,01 | 20,55 | 20,82 | -0,43% | 23.120.467,00 |
| 07.07.2025 | 21,22 | 21,29 | 20,77 | 20,91 | -2,01% | 24.649.642,00 |
| 03.07.2025 | 21,44 | 21,47 | 21,15 | 21,34 | 0,42% | 12.296.572,00 |
| 02.07.2025 | 20,52 | 21,47 | 20,26 | 21,25 | 3,76% | 29.491.129,00 |
| 01.07.2025 | 20,12 | 20,71 | 20,10 | 20,48 | 0,15% | 26.384.818,00 |
| 30.06.2025 | 20,69 | 20,97 | 20,12 | 20,45 | 11,08% | 57.875.570,00 |
| 27.06.2025 | 18,44 | 18,58 | 18,27 | 18,41 | 0,22% | 17.012.154,00 |
| 26.06.2025 | 18,60 | 18,63 | 18,33 | 18,37 | -0,65% | 15.436.908,00 |
| 25.06.2025 | 18,24 | 18,62 | 18,20 | 18,49 | 1,87% | 11.991.272,00 |
| 24.06.2025 | 17,99 | 18,25 | 17,94 | 18,15 | 1,91% | 12.634.850,00 |
| 23.06.2025 | 17,90 | 17,97 | 17,49 | 17,81 | -0,84% | 25.722.324,00 |
| 20.06.2025 | 18,03 | 18,19 | 17,78 | 17,96 | 1,01% | 33.215.932,00 |
| 18.06.2025 | 17,87 | 18,17 | 17,71 | 17,78 | -0,67% | 18.678.684,00 |
| 17.06.2025 | 18,16 | 18,26 | 17,84 | 17,90 | -1,86% | 13.897.548,00 |