29,700$
-2,21%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 30,03 | 30,05 | 29,31 | 29,70 | -2,21% | 14.754.178,00 |
| 06.05.2026 | 30,14 | 30,42 | 29,53 | 30,37 | 1,10% | 12.380.279,00 |
| 05.05.2026 | 29,00 | 30,15 | 28,96 | 30,04 | 4,63% | 11.518.103,00 |
| 04.05.2026 | 28,93 | 29,30 | 28,38 | 28,71 | 0,49% | 12.014.662,00 |
| 01.05.2026 | 28,87 | 28,97 | 28,35 | 28,57 | -0,70% | 11.017.697,00 |
| 30.04.2026 | 28,35 | 28,79 | 27,99 | 28,77 | 1,66% | 17.167.230,00 |
| 29.04.2026 | 27,97 | 28,47 | 27,68 | 28,30 | 1,25% | 13.240.902,00 |
| 28.04.2026 | 28,19 | 28,23 | 27,35 | 27,95 | -2,34% | 11.254.306,00 |
| 27.04.2026 | 28,46 | 28,90 | 28,31 | 28,62 | 1,63% | 8.405.160,00 |
| 24.04.2026 | 28,28 | 28,37 | 27,48 | 28,16 | 0,82% | 11.073.439,00 |
| 23.04.2026 | 28,53 | 28,53 | 27,41 | 27,93 | -2,03% | 11.437.122,00 |
| 22.04.2026 | 28,85 | 29,09 | 28,42 | 28,51 | -0,87% | 12.675.603,00 |
| 21.04.2026 | 27,97 | 29,63 | 27,96 | 28,76 | 3,42% | 22.836.958,00 |
| 20.04.2026 | 26,45 | 27,91 | 26,34 | 27,81 | 5,18% | 20.591.729,00 |
| 17.04.2026 | 26,10 | 26,56 | 25,90 | 26,44 | 2,12% | 17.812.249,00 |
| 16.04.2026 | 24,90 | 25,91 | 24,68 | 25,89 | 5,16% | 15.524.332,00 |
| 15.04.2026 | 24,42 | 24,72 | 24,26 | 24,62 | 0,61% | 9.277.434,00 |
| 14.04.2026 | 24,76 | 24,79 | 24,02 | 24,47 | -1,37% | 13.018.529,00 |
| 13.04.2026 | 24,49 | 25,25 | 23,86 | 24,81 | -0,32% | 19.946.436,00 |
| 10.04.2026 | 25,01 | 25,29 | 24,31 | 24,89 | 0,24% | 12.570.781,00 |
| 09.04.2026 | 24,95 | 25,11 | 24,51 | 24,83 | -0,60% | 12.923.186,00 |
| 08.04.2026 | 25,35 | 25,70 | 24,58 | 24,98 | 1,42% | 19.206.504,00 |
| 07.04.2026 | 24,47 | 24,72 | 24,18 | 24,63 | 0,20% | 10.128.439,00 |
| 06.04.2026 | 24,74 | 25,16 | 24,27 | 24,58 | -0,12% | 10.808.311,00 |
| 02.04.2026 | 23,58 | 24,77 | 23,54 | 24,61 | 2,63% | 11.102.591,00 |
| 01.04.2026 | 24,15 | 24,44 | 23,77 | 23,98 | 0,71% | 12.277.106,00 |
| 31.03.2026 | 23,08 | 23,85 | 22,62 | 23,81 | 5,31% | 20.322.490,00 |
| 30.03.2026 | 24,02 | 24,18 | 22,30 | 22,61 | -5,56% | 24.785.664,00 |
| 27.03.2026 | 24,75 | 24,92 | 23,87 | 23,94 | -4,51% | 23.817.378,00 |
| 26.03.2026 | 25,58 | 25,98 | 24,92 | 25,07 | -2,75% | 24.044.423,00 |
| 25.03.2026 | 24,39 | 26,43 | 24,09 | 25,78 | 7,87% | 51.593.653,00 |
| 24.03.2026 | 22,18 | 23,91 | 22,02 | 23,90 | 7,08% | 28.198.224,00 |
| 23.03.2026 | 22,05 | 22,53 | 21,81 | 22,32 | 2,90% | 16.628.731,00 |
| 20.03.2026 | 22,43 | 22,57 | 21,47 | 21,69 | -1,94% | 23.586.465,00 |
| 19.03.2026 | 21,29 | 22,18 | 21,16 | 22,12 | 2,74% | 10.284.385,00 |
| 18.03.2026 | 21,71 | 22,00 | 21,44 | 21,53 | -0,65% | 10.567.747,00 |
| 17.03.2026 | 22,00 | 22,28 | 21,62 | 21,67 | -0,82% | 16.693.489,00 |
| 16.03.2026 | 21,85 | 22,11 | 21,65 | 21,85 | 1,25% | 16.514.809,00 |
| 13.03.2026 | 21,87 | 21,98 | 21,36 | 21,58 | 0,00% | 14.172.688,00 |
| 12.03.2026 | 21,20 | 21,74 | 21,15 | 21,58 | 0,70% | 21.165.831,00 |
| 11.03.2026 | 21,24 | 21,91 | 21,19 | 21,43 | 1,56% | 22.854.433,00 |
| 10.03.2026 | 22,02 | 22,14 | 21,03 | 21,10 | -3,26% | 36.020.736,00 |
| 09.03.2026 | 20,80 | 21,85 | 20,60 | 21,81 | 3,22% | 31.722.881,00 |
| 06.03.2026 | 21,23 | 21,51 | 20,85 | 21,13 | -1,58% | 16.599.658,00 |
| 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 | 1,25% | 12.159.125,00 |
| 23.02.2026 | 21,23 | 21,31 | 19,97 | 20,00 | -6,41% | 14.340.819,00 |
| 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 |