18,115€
-0,94%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 18,51 | 18,51 | 18,07 | 18,12 | -0,93% | 231,00 |
| 14.08.2025 | 18,48 | 18,48 | 18,28 | 18,29 | -0,40% | 1.504,00 |
| 13.08.2025 | 18,30 | 18,51 | 18,30 | 18,36 | 1,77% | 2.498,00 |
| 12.08.2025 | 18,04 | 18,04 | 18,04 | 18,04 | 1,29% | 128,00 |
| 11.08.2025 | 18,02 | 18,10 | 17,80 | 17,81 | 2,36% | 6.500,00 |
| 07.08.2025 | 17,46 | 17,49 | 17,40 | 17,40 | 0,29% | 1.040,00 |
| 06.08.2025 | 17,01 | 17,35 | 16,89 | 17,35 | 1,46% | 8.844,00 |
| 05.08.2025 | 17,39 | 17,54 | 17,03 | 17,10 | -0,81% | 1.164,00 |
| 04.08.2025 | 17,38 | 17,38 | 17,15 | 17,24 | -4,34% | 597,00 |
| 01.08.2025 | 18,02 | 18,02 | 18,02 | 18,02 | -1,44% | 69,00 |
| 31.07.2025 | 18,30 | 18,54 | 17,97 | 18,29 | 0,75% | 5.094,00 |
| 30.07.2025 | 18,18 | 18,27 | 18,15 | 18,15 | 0,78% | 514,00 |
| 29.07.2025 | 18,02 | 18,26 | 18,01 | 18,01 | 0,30% | 1.966,00 |
| 28.07.2025 | 17,91 | 17,96 | 17,87 | 17,96 | 2,57% | 109,00 |
| 25.07.2025 | 17,51 | 17,51 | 17,51 | 17,51 | 0,00% | - |
| 24.07.2025 | 17,79 | 17,79 | 17,46 | 17,51 | -2,20% | 196,00 |
| 23.07.2025 | 17,38 | 17,92 | 17,38 | 17,90 | 2,05% | 2.017,00 |
| 22.07.2025 | 17,70 | 17,70 | 17,54 | 17,54 | -1,35% | 1.159,00 |
| 21.07.2025 | 18,15 | 18,15 | 17,73 | 17,78 | -1,58% | 239,00 |
| 18.07.2025 | 17,95 | 18,07 | 17,95 | 18,07 | 0,70% | 282,00 |
| 17.07.2025 | 17,50 | 18,24 | 17,50 | 17,94 | 4,14% | 4.407,00 |
| 16.07.2025 | 17,47 | 17,78 | 17,23 | 17,23 | -2,40% | 4.601,00 |
| 15.07.2025 | 17,73 | 17,75 | 17,60 | 17,65 | -0,45% | 457,00 |
| 14.07.2025 | 17,58 | 17,73 | 17,50 | 17,73 | -0,23% | 693,00 |
| 11.07.2025 | 18,08 | 18,21 | 17,77 | 17,77 | -1,99% | 998,00 |
| 10.07.2025 | 17,79 | 18,13 | 17,79 | 18,13 | 2,51% | 2.215,00 |
| 09.07.2025 | 17,68 | 17,89 | 17,62 | 17,69 | -0,19% | 87,00 |
| 08.07.2025 | 17,79 | 17,79 | 17,72 | 17,72 | -1,06% | 70,00 |
| 07.07.2025 | 18,05 | 18,14 | 17,89 | 17,91 | -1,77% | 1.616,00 |
| 04.07.2025 | 18,16 | 18,40 | 17,94 | 18,23 | 0,18% | 2.200,00 |
| 03.07.2025 | 18,03 | 18,20 | 18,02 | 18,20 | 2,19% | 1.330,00 |
| 02.07.2025 | 17,55 | 17,81 | 17,39 | 17,81 | 2,89% | 1.837,00 |
| 01.07.2025 | 17,50 | 17,50 | 16,80 | 17,31 | -2,53% | 4.607,00 |
| 30.06.2025 | 16,08 | 18,27 | 16,08 | 17,76 | 12,33% | 16.025,00 |
| 27.06.2025 | 15,78 | 15,82 | 15,78 | 15,81 | 0,32% | 2.564,00 |
| 26.06.2025 | 15,90 | 15,90 | 15,76 | 15,76 | -0,44% | 1.812,00 |
| 25.06.2025 | 15,63 | 15,83 | 15,63 | 15,83 | 1,05% | 734,00 |
| 24.06.2025 | 15,57 | 15,68 | 15,57 | 15,67 | 1,40% | 423,00 |
| 23.06.2025 | 15,65 | 15,65 | 15,43 | 15,45 | -0,68% | 1.236,00 |
| 20.06.2025 | 15,44 | 15,56 | 15,38 | 15,56 | 1,08% | 1.059,00 |
| 19.06.2025 | 15,39 | 15,39 | 15,39 | 15,39 | -1,60% | - |
| 18.06.2025 | 15,57 | 15,78 | 15,57 | 15,64 | -0,58% | 1.986,00 |
| 17.06.2025 | 15,81 | 15,81 | 15,69 | 15,73 | 0,65% | 382,00 |
| 16.06.2025 | 15,45 | 15,63 | 15,36 | 15,63 | 0,90% | 96,00 |
| 13.06.2025 | 15,40 | 15,50 | 15,36 | 15,49 | -0,87% | 1.453,00 |
| 12.06.2025 | 15,63 | 15,63 | 15,63 | 15,63 | -1,97% | - |
| 11.06.2025 | 16,08 | 16,61 | 15,94 | 15,94 | -0,44% | 2.513,00 |
| 10.06.2025 | 16,08 | 16,24 | 16,01 | 16,01 | -0,62% | 3.066,00 |
| 09.06.2025 | 15,95 | 16,22 | 15,83 | 16,11 | 1,38% | 1.138,00 |
| 06.06.2025 | 15,68 | 15,95 | 15,68 | 15,89 | 1,53% | 1.035,00 |
| 05.06.2025 | 15,73 | 15,73 | 15,39 | 15,65 | 0,06% | 4.665,00 |
| 04.06.2025 | 16,18 | 16,82 | 15,60 | 15,64 | 1,43% | 10.075,00 |
| 03.06.2025 | 15,09 | 15,45 | 15,09 | 15,42 | 2,42% | 1.084,00 |
| 02.06.2025 | 15,16 | 15,16 | 15,00 | 15,06 | -1,79% | 402,00 |
| 30.05.2025 | 15,62 | 15,62 | 15,30 | 15,33 | -1,54% | 673,00 |
| 29.05.2025 | 15,98 | 16,01 | 15,57 | 15,57 | -0,89% | 1.643,00 |
| 28.05.2025 | 15,75 | 15,75 | 15,66 | 15,71 | -0,63% | 342,00 |
| 27.05.2025 | 15,57 | 15,82 | 15,57 | 15,81 | 1,02% | 45,00 |
| 26.05.2025 | 15,65 | 15,65 | 15,65 | 15,65 | 2,49% | - |
| 23.05.2025 | 15,36 | 15,36 | 15,07 | 15,27 | -2,12% | 1.803,00 |
| 22.05.2025 | 15,37 | 15,60 | 15,37 | 15,60 | -1,08% | 472,00 |
| 21.05.2025 | 15,55 | 15,84 | 15,48 | 15,77 | -0,44% | 1.754,00 |
| 20.05.2025 | 15,53 | 16,02 | 15,52 | 15,84 | 2,06% | 1.805,00 |
| 19.05.2025 | 15,49 | 15,63 | 15,37 | 15,52 | -2,70% | 2.174,00 |
| 16.05.2025 | 15,59 | 15,95 | 15,59 | 15,95 | 1,30% | 1.079,00 |
| 15.05.2025 | 15,88 | 15,88 | 15,71 | 15,75 | -2,08% | 2.755,00 |
| 14.05.2025 | 16,05 | 16,17 | 15,99 | 16,08 | -0,04% | 727,00 |
| 13.05.2025 | 16,20 | 16,20 | 16,00 | 16,09 | 0,81% | 722,00 |
| 12.05.2025 | 15,03 | 16,09 | 15,03 | 15,96 | 5,95% | 3.824,00 |
| 09.05.2025 | 14,96 | 15,09 | 14,96 | 15,06 | 0,07% | 232,00 |
| 08.05.2025 | 14,80 | 15,05 | 14,78 | 15,05 | 3,94% | 2.750,00 |
| 07.05.2025 | 14,69 | 14,73 | 14,45 | 14,48 | -0,55% | 1.383,00 |
| 06.05.2025 | 14,52 | 14,66 | 14,52 | 14,56 | -1,89% | 3.376,00 |
| 05.05.2025 | 14,93 | 14,93 | 14,63 | 14,84 | -0,40% | 1.636,00 |
| 02.05.2025 | 14,65 | 14,90 | 14,44 | 14,90 | 5,45% | 3.162,00 |
| 30.04.2025 | 14,12 | 14,16 | 13,79 | 14,13 | -1,87% | 3.579,00 |
| 29.04.2025 | 14,55 | 14,57 | 14,31 | 14,40 | 0,49% | 1.718,00 |
| 28.04.2025 | 14,23 | 14,40 | 14,14 | 14,33 | 1,13% | 1.085,00 |
| 25.04.2025 | 14,40 | 14,40 | 14,03 | 14,17 | 1,00% | 5.838,00 |
| 24.04.2025 | 13,40 | 14,09 | 13,30 | 14,03 | 2,59% | 5.176,00 |
| 23.04.2025 | 13,60 | 14,27 | 13,60 | 13,68 | 4,75% | 8.958,00 |
| 22.04.2025 | 12,83 | 13,08 | 12,83 | 13,06 | -0,11% | 101,00 |
| 17.04.2025 | 13,33 | 13,33 | 13,02 | 13,07 | -2,17% | 5.256,00 |
| 16.04.2025 | 13,06 | 13,36 | 12,80 | 13,36 | 1,37% | 3.539,00 |
| 15.04.2025 | 12,66 | 13,49 | 12,64 | 13,18 | 3,37% | 64.808,00 |
| 14.04.2025 | 13,24 | 13,24 | 12,75 | 12,75 | 6,41% | 21.810,00 |
| 11.04.2025 | 12,18 | 12,36 | 11,90 | 11,98 | -3,00% | 7.155,00 |
| 10.04.2025 | 13,00 | 13,03 | 12,35 | 12,35 | 10,80% | 4.970,00 |
| 09.04.2025 | 11,32 | 11,59 | 11,11 | 11,15 | -8,55% | 1.073,00 |
| 08.04.2025 | 12,21 | 12,65 | 12,06 | 12,19 | -0,23% | 56.571,00 |
| 07.04.2025 | 10,79 | 12,87 | 10,60 | 12,22 | 7,53% | 12.695,00 |
| 04.04.2025 | 12,40 | 12,53 | 11,06 | 11,36 | -12,09% | 31.543,00 |
| 03.04.2025 | 13,96 | 14,29 | 12,83 | 12,92 | -12,32% | 6.544,00 |
| 02.04.2025 | 14,57 | 14,74 | 14,37 | 14,74 | 2,65% | 609,00 |
| 01.04.2025 | 14,25 | 14,48 | 14,20 | 14,36 | 0,20% | 4.395,00 |
| 31.03.2025 | 14,20 | 14,35 | 14,15 | 14,33 | -0,68% | 16.028,00 |
| 28.03.2025 | 14,63 | 14,68 | 14,39 | 14,43 | -2,04% | 1.334,00 |
| 27.03.2025 | 14,91 | 14,91 | 14,68 | 14,73 | -1,60% | 334,00 |
| 26.03.2025 | 15,29 | 15,31 | 14,97 | 14,97 | -1,71% | 1.080,00 |
| 25.03.2025 | 15,16 | 15,30 | 15,15 | 15,23 | -0,04% | 1.225,00 |