21,180$
-1,63%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 21,55 | 21,56 | 21,08 | 21,18 | -1,63% | 10.316.659,00 |
| 19.11.2024 | 21,26 | 21,57 | 20,86 | 21,53 | 0,70% | 9.059.955,00 |
| 18.11.2024 | 21,85 | 21,86 | 21,29 | 21,38 | 1,47% | 11.570.740,00 |
| 15.11.2024 | 21,39 | 21,49 | 20,98 | 21,07 | -1,27% | 10.450.455,00 |
| 14.11.2024 | 21,71 | 22,04 | 21,34 | 21,34 | -2,33% | 7.987.835,00 |
| 13.11.2024 | 21,78 | 22,15 | 21,61 | 21,85 | 0,55% | 10.469.910,00 |
| 12.11.2024 | 21,91 | 22,11 | 21,70 | 21,73 | -1,32% | 8.189.867,00 |
| 11.11.2024 | 22,15 | 22,40 | 21,89 | 22,02 | -0,09% | 10.230.221,00 |
| 08.11.2024 | 21,47 | 22,20 | 21,38 | 22,04 | 2,80% | 14.151.141,00 |
| 07.11.2024 | 21,36 | 21,67 | 21,17 | 21,44 | 0,52% | 11.914.710,00 |
| 06.11.2024 | 20,73 | 21,39 | 20,68 | 21,33 | 6,65% | 15.482.588,00 |
| 05.11.2024 | 20,02 | 20,28 | 19,86 | 20,00 | -0,05% | 9.385.876,00 |
| 04.11.2024 | 20,15 | 20,39 | 20,01 | 20,01 | -0,25% | 7.889.948,00 |
| 01.11.2024 | 19,56 | 20,25 | 19,51 | 20,06 | 2,92% | 12.327.037,00 |
| 31.10.2024 | 20,19 | 20,24 | 19,49 | 19,49 | -4,18% | 11.743.534,00 |
| 30.10.2024 | 20,95 | 21,05 | 20,23 | 20,34 | 2,37% | 15.160.239,00 |
| 29.10.2024 | 19,73 | 19,98 | 19,69 | 19,87 | 0,71% | 7.818.636,00 |
| 28.10.2024 | 19,60 | 19,88 | 19,48 | 19,73 | 1,39% | 7.928.073,00 |
| 25.10.2024 | 19,58 | 19,86 | 19,44 | 19,46 | 0,31% | 7.567.674,00 |
| 24.10.2024 | 19,42 | 19,47 | 19,24 | 19,40 | 0,47% | 9.330.893,00 |
| 23.10.2024 | 19,83 | 19,85 | 19,25 | 19,31 | -2,92% | 10.066.064,00 |
| 22.10.2024 | 19,85 | 19,96 | 19,57 | 19,89 | -0,40% | 11.100.664,00 |
| 21.10.2024 | 20,68 | 20,68 | 19,89 | 19,97 | -3,48% | 14.854.854,00 |
| 18.10.2024 | 21,03 | 21,06 | 20,39 | 20,69 | -1,19% | 10.420.183,00 |
| 17.10.2024 | 20,82 | 21,00 | 20,68 | 20,94 | 0,24% | 9.550.143,00 |
| 16.10.2024 | 20,80 | 20,97 | 20,69 | 20,89 | 0,72% | 13.597.551,00 |
| 15.10.2024 | 20,81 | 21,09 | 20,66 | 20,74 | 0,10% | 14.357.878,00 |
| 14.10.2024 | 20,65 | 20,93 | 20,63 | 20,72 | 0,24% | 7.886.035,00 |
| 11.10.2024 | 20,53 | 20,82 | 20,50 | 20,67 | 0,63% | 8.469.838,00 |
| 10.10.2024 | 20,70 | 20,94 | 20,39 | 20,54 | -1,49% | 18.454.765,00 |
| 09.10.2024 | 20,82 | 20,90 | 20,50 | 20,85 | -0,57% | 10.701.953,00 |
| 08.10.2024 | 20,96 | 21,05 | 20,76 | 20,97 | 0,53% | 11.317.376,00 |
| 07.10.2024 | 20,51 | 20,93 | 20,50 | 20,86 | 1,16% | 10.730.458,00 |
| 04.10.2024 | 20,69 | 20,75 | 20,28 | 20,62 | 1,33% | 8.091.055,00 |
| 03.10.2024 | 20,39 | 20,83 | 20,23 | 20,35 | -0,73% | 10.883.724,00 |
| 02.10.2024 | 20,00 | 20,66 | 19,95 | 20,50 | 2,76% | 12.842.627,00 |
| 01.10.2024 | 20,33 | 20,38 | 19,82 | 19,95 | -2,49% | 14.706.874,00 |
| 30.09.2024 | 20,09 | 20,51 | 19,94 | 20,46 | 1,59% | 16.857.010,00 |
| 27.09.2024 | 20,45 | 20,48 | 20,13 | 20,14 | -1,03% | 10.315.695,00 |
| 26.09.2024 | 20,23 | 20,49 | 19,98 | 20,35 | 2,52% | 16.866.286,00 |
| 25.09.2024 | 19,69 | 20,09 | 19,58 | 19,85 | 5,14% | 24.066.832,00 |
| 24.09.2024 | 18,95 | 18,96 | 18,79 | 18,88 | 0,27% | 9.954.547,00 |
| 23.09.2024 | 18,82 | 18,87 | 18,63 | 18,83 | 0,11% | 11.336.940,00 |
| 20.09.2024 | 18,79 | 18,89 | 18,51 | 18,81 | -0,21% | 29.935.977,00 |
| 19.09.2024 | 18,67 | 18,94 | 18,65 | 18,85 | 3,01% | 17.081.501,00 |
| 18.09.2024 | 18,27 | 18,57 | 18,03 | 18,30 | 0,55% | 17.672.425,00 |
| 17.09.2024 | 17,97 | 18,40 | 17,71 | 18,20 | 5,63% | 28.120.695,00 |
| 16.09.2024 | 16,84 | 17,31 | 16,81 | 17,23 | 0,47% | 12.598.093,00 |
| 13.09.2024 | 16,92 | 17,20 | 16,84 | 17,15 | 1,72% | 19.617.847,00 |
| 12.09.2024 | 16,36 | 16,94 | 16,20 | 16,86 | 2,80% | 39.187.230,00 |
| 11.09.2024 | 16,10 | 16,46 | 15,77 | 16,40 | 1,86% | 69.445.993,00 |
| 10.09.2024 | 16,39 | 16,53 | 15,95 | 16,10 | -8,52% | 68.145.642,00 |
| 09.09.2024 | 17,60 | 17,85 | 17,53 | 17,60 | 0,40% | 13.227.835,00 |
| 06.09.2024 | 17,58 | 17,80 | 17,30 | 17,53 | -0,62% | 16.182.413,00 |
| 05.09.2024 | 17,15 | 18,00 | 16,86 | 17,64 | -6,02% | 29.059.447,00 |
| 04.09.2024 | 18,93 | 19,02 | 18,56 | 18,77 | -1,52% | 17.834.844,00 |
| 03.09.2024 | 19,28 | 19,44 | 18,96 | 19,06 | -1,60% | 14.786.570,00 |
| 30.08.2024 | 19,15 | 19,57 | 19,11 | 19,37 | 3,69% | 18.330.229,00 |
| 29.08.2024 | 18,96 | 19,04 | 18,66 | 18,68 | -1,68% | 9.415.631,00 |
| 28.08.2024 | 19,00 | 19,18 | 18,80 | 19,00 | -0,52% | 8.550.661,00 |
| 27.08.2024 | 19,06 | 19,34 | 19,03 | 19,10 | -0,42% | 7.628.444,00 |
| 26.08.2024 | 19,23 | 19,48 | 19,09 | 19,18 | -0,16% | 7.313.228,00 |
| 23.08.2024 | 19,07 | 19,32 | 18,88 | 19,21 | 2,34% | 7.482.114,00 |
| 22.08.2024 | 18,91 | 19,05 | 18,74 | 18,77 | -0,58% | 7.136.202,00 |
| 21.08.2024 | 18,81 | 18,90 | 18,50 | 18,88 | 0,59% | 7.521.238,00 |
| 20.08.2024 | 18,82 | 18,84 | 18,47 | 18,77 | -0,58% | 9.745.414,00 |
| 19.08.2024 | 18,67 | 18,90 | 18,50 | 18,88 | 1,12% | 8.390.835,00 |
| 16.08.2024 | 18,69 | 18,83 | 18,56 | 18,67 | -0,48% | 7.848.081,00 |
| 15.08.2024 | 18,30 | 18,81 | 18,11 | 18,76 | 5,51% | 13.114.105,00 |
| 14.08.2024 | 17,83 | 17,85 | 17,54 | 17,78 | -0,11% | 10.084.642,00 |
| 13.08.2024 | 17,36 | 17,88 | 17,32 | 17,80 | 3,55% | 16.883.549,00 |
| 12.08.2024 | 17,39 | 17,42 | 17,06 | 17,19 | -0,87% | 13.209.307,00 |
| 09.08.2024 | 17,20 | 17,44 | 17,11 | 17,34 | 0,17% | 7.038.985,00 |
| 08.08.2024 | 16,91 | 17,33 | 16,91 | 17,31 | 3,53% | 9.930.877,00 |
| 07.08.2024 | 17,25 | 17,27 | 16,61 | 16,72 | -3,07% | 18.660.509,00 |
| 06.08.2024 | 17,40 | 17,56 | 17,23 | 17,25 | -0,58% | 12.421.614,00 |
| 05.08.2024 | 17,26 | 17,57 | 17,00 | 17,35 | -3,77% | 12.797.814,00 |
| 02.08.2024 | 18,55 | 18,69 | 17,95 | 18,03 | -5,50% | 12.640.680,00 |
| 01.08.2024 | 19,75 | 19,98 | 18,83 | 19,08 | -4,17% | 9.166.124,00 |
| 31.07.2024 | 19,80 | 20,10 | 19,64 | 19,91 | 4,73% | 11.998.975,00 |
| 30.07.2024 | 19,56 | 19,69 | 18,99 | 19,01 | -2,06% | 11.104.075,00 |
| 29.07.2024 | 19,85 | 19,93 | 19,39 | 19,41 | -1,77% | 7.886.065,00 |
| 26.07.2024 | 19,58 | 19,91 | 19,54 | 19,76 | 1,59% | 7.954.784,00 |
| 25.07.2024 | 19,92 | 19,99 | 19,41 | 19,45 | -2,99% | 11.529.846,00 |
| 24.07.2024 | 20,41 | 20,67 | 20,03 | 20,05 | -2,39% | 9.554.215,00 |
| 23.07.2024 | 20,50 | 20,68 | 20,41 | 20,54 | -0,24% | 6.290.285,00 |
| 22.07.2024 | 20,62 | 20,79 | 20,48 | 20,59 | 0,54% | 9.657.134,00 |
| 19.07.2024 | 20,66 | 20,72 | 20,44 | 20,48 | -0,92% | 10.035.704,00 |
| 18.07.2024 | 21,02 | 21,21 | 20,63 | 20,67 | -0,67% | 10.713.160,00 |
| 17.07.2024 | 21,18 | 21,29 | 20,73 | 20,81 | -2,89% | 12.520.154,00 |
| 16.07.2024 | 21,48 | 21,53 | 21,23 | 21,43 | -0,05% | 7.878.093,00 |
| 15.07.2024 | 21,26 | 21,48 | 21,15 | 21,44 | 1,28% | 9.921.644,00 |
| 12.07.2024 | 21,19 | 21,41 | 20,98 | 21,17 | -0,14% | 9.206.457,00 |
| 11.07.2024 | 21,36 | 21,41 | 20,97 | 21,20 | -0,70% | 9.411.910,00 |
| 10.07.2024 | 21,39 | 21,49 | 21,10 | 21,35 | 0,47% | 10.414.197,00 |
| 09.07.2024 | 20,81 | 21,62 | 20,80 | 21,25 | 1,72% | 15.691.673,00 |
| 08.07.2024 | 20,75 | 20,98 | 20,69 | 20,89 | 1,65% | 11.118.838,00 |
| 05.07.2024 | 20,68 | 20,69 | 20,29 | 20,55 | -0,58% | 15.281.373,00 |
| 03.07.2024 | 21,10 | 21,10 | 20,52 | 20,67 | -2,13% | 11.412.756,00 |
| 02.07.2024 | 20,86 | 21,17 | 20,81 | 21,12 | -0,19% | 11.762.427,00 |