20,810€
0,48%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 20,97 | 20,97 | 20,75 | 20,81 | 0,48% | 81,00 |
| 20.02.2025 | 20,71 | 20,71 | 20,67 | 20,71 | -1,05% | 6,00 |
| 19.02.2025 | 20,88 | 21,03 | 20,73 | 20,93 | 2,37% | 1.770,00 |
| 18.02.2025 | 20,86 | 20,99 | 20,43 | 20,45 | -1,99% | 1.777,00 |
| 17.02.2025 | 20,89 | 20,89 | 20,38 | 20,86 | 2,25% | 157,00 |
| 14.02.2025 | 20,28 | 20,40 | 20,28 | 20,40 | 0,99% | 217,00 |
| 13.02.2025 | 20,08 | 20,32 | 20,08 | 20,20 | -0,93% | 1.554,00 |
| 12.02.2025 | 20,28 | 20,40 | 20,28 | 20,39 | -1,28% | 510,00 |
| 11.02.2025 | 20,65 | 20,71 | 20,48 | 20,66 | 0,56% | 2.252,00 |
| 10.02.2025 | 20,57 | 20,81 | 20,51 | 20,54 | 0,05% | 477,00 |
| 07.02.2025 | 20,69 | 20,77 | 20,53 | 20,53 | -0,39% | 2.889,00 |
| 06.02.2025 | 20,81 | 20,81 | 20,60 | 20,61 | 0,76% | 112,00 |
| 05.02.2025 | 20,06 | 20,46 | 20,06 | 20,46 | 2,33% | 714,00 |
| 04.02.2025 | 19,86 | 20,06 | 19,76 | 19,99 | -0,79% | 2.315,00 |
| 03.02.2025 | 19,93 | 20,40 | 19,89 | 20,15 | -2,28% | 3.731,00 |
| 31.01.2025 | 20,31 | 20,68 | 20,31 | 20,62 | -1,34% | 2.607,00 |
| 30.01.2025 | 20,83 | 21,25 | 20,83 | 20,90 | -0,81% | 2.128,00 |
| 29.01.2025 | 20,78 | 21,15 | 20,63 | 21,07 | 3,97% | 1.446,00 |
| 28.01.2025 | 22,37 | 22,37 | 20,27 | 20,27 | -6,70% | 3.148,00 |
| 27.01.2025 | 22,84 | 22,84 | 21,51 | 21,72 | -6,42% | 11.670,00 |
| 24.01.2025 | 23,34 | 23,44 | 23,16 | 23,21 | -0,34% | 2.292,00 |
| 23.01.2025 | 23,58 | 23,58 | 23,17 | 23,29 | -0,72% | 3.028,00 |
| 22.01.2025 | 23,13 | 23,59 | 23,10 | 23,46 | 4,31% | 4.991,00 |
| 21.01.2025 | 22,55 | 22,55 | 22,25 | 22,49 | -0,84% | 5.315,00 |
| 20.01.2025 | 22,97 | 22,98 | 22,61 | 22,68 | 0,13% | 2.436,00 |
| 17.01.2025 | 22,99 | 23,09 | 22,58 | 22,65 | -0,35% | 5.272,00 |
| 16.01.2025 | 22,99 | 23,00 | 22,71 | 22,73 | 1,02% | 4.200,00 |
| 15.01.2025 | 22,12 | 22,50 | 22,09 | 22,50 | 2,74% | 837,00 |
| 14.01.2025 | 21,53 | 21,90 | 21,49 | 21,90 | 3,30% | 2.443,00 |
| 13.01.2025 | 21,73 | 21,86 | 20,90 | 21,20 | 0,14% | 6.703,00 |
| 10.01.2025 | 21,54 | 21,59 | 20,96 | 21,17 | -1,88% | 1.957,00 |
| 09.01.2025 | 21,53 | 21,70 | 21,49 | 21,58 | 2,45% | 2.898,00 |
| 08.01.2025 | 21,45 | 21,45 | 20,95 | 21,06 | -3,84% | 354,00 |
| 07.01.2025 | 22,02 | 22,06 | 21,78 | 21,90 | -0,88% | 1.795,00 |
| 06.01.2025 | 21,24 | 22,10 | 21,24 | 22,10 | 4,81% | 5.065,00 |
| 03.01.2025 | 21,08 | 21,10 | 21,08 | 21,08 | 0,91% | 205,00 |
| 02.01.2025 | 20,82 | 20,89 | 20,82 | 20,89 | 1,75% | 128,00 |
| 30.12.2024 | 20,52 | 20,53 | 20,52 | 20,53 | -1,37% | 2,00 |
| 27.12.2024 | 21,02 | 21,02 | 20,82 | 20,82 | 0,56% | 95,00 |
| 23.12.2024 | 20,98 | 20,98 | 20,70 | 20,70 | 0,24% | 304,00 |
| 20.12.2024 | 19,64 | 20,65 | 19,53 | 20,65 | 1,80% | 4.867,00 |
| 19.12.2024 | 20,33 | 20,33 | 20,10 | 20,29 | -1,48% | 39.410,00 |
| 18.12.2024 | 20,72 | 20,72 | 20,53 | 20,59 | 0,46% | 444,00 |
| 17.12.2024 | 20,50 | 20,51 | 20,24 | 20,50 | -2,03% | 112,00 |
| 16.12.2024 | 21,09 | 21,09 | 20,63 | 20,92 | 0,53% | 926,00 |
| 13.12.2024 | 20,91 | 20,91 | 20,75 | 20,81 | -1,19% | 604,00 |
| 12.12.2024 | 21,00 | 21,08 | 20,77 | 21,06 | 1,20% | 3.404,00 |
| 11.12.2024 | 20,89 | 21,04 | 20,48 | 20,81 | -1,65% | 2.033,00 |
| 10.12.2024 | 22,23 | 22,23 | 21,09 | 21,16 | -4,43% | 2.637,00 |
| 09.12.2024 | 22,71 | 22,85 | 22,00 | 22,14 | -1,86% | 4.125,00 |
| 06.12.2024 | 20,63 | 22,56 | 20,59 | 22,56 | 7,38% | 4.766,00 |
| 05.12.2024 | 21,05 | 21,37 | 20,93 | 21,01 | 0,91% | 10.190,00 |
| 04.12.2024 | 20,61 | 20,82 | 20,54 | 20,82 | 3,69% | 1.308,00 |
| 03.12.2024 | 20,43 | 20,43 | 20,01 | 20,08 | -2,52% | 1.408,00 |
| 02.12.2024 | 20,27 | 20,60 | 20,16 | 20,60 | 2,03% | 504,00 |
| 29.11.2024 | 19,79 | 20,27 | 19,79 | 20,19 | 1,20% | 861,00 |
| 28.11.2024 | 19,92 | 20,14 | 19,92 | 19,95 | 0,20% | 3.672,00 |
| 27.11.2024 | 19,98 | 20,28 | 19,75 | 19,91 | -5,73% | 6.311,00 |
| 26.11.2024 | 21,09 | 21,23 | 21,01 | 21,12 | -0,56% | 886,00 |
| 25.11.2024 | 21,50 | 21,50 | 21,17 | 21,24 | -0,05% | 934,00 |
| 22.11.2024 | 20,88 | 21,25 | 20,78 | 21,25 | 2,41% | 1.070,00 |
| 21.11.2024 | 20,10 | 20,75 | 19,94 | 20,75 | 2,62% | 2.871,00 |
| 20.11.2024 | 20,40 | 20,42 | 20,13 | 20,22 | 0,10% | 657,00 |
| 19.11.2024 | 20,32 | 20,57 | 19,72 | 20,20 | -1,75% | 1.129,00 |
| 18.11.2024 | 20,00 | 20,62 | 20,00 | 20,56 | 2,65% | 6.819,00 |
| 15.11.2024 | 20,33 | 20,36 | 19,99 | 20,03 | -2,01% | 3.788,00 |
| 14.11.2024 | 20,67 | 20,92 | 20,44 | 20,44 | -2,06% | 3.216,00 |
| 13.11.2024 | 20,49 | 20,87 | 20,32 | 20,87 | 0,92% | 53.208,00 |
| 12.11.2024 | 20,77 | 20,83 | 20,50 | 20,68 | -0,91% | 4.277,00 |
| 11.11.2024 | 20,65 | 21,00 | 20,65 | 20,87 | 1,71% | 1.347,00 |
| 08.11.2024 | 20,18 | 20,53 | 19,72 | 20,52 | 3,53% | 10.420,00 |
| 07.11.2024 | 20,08 | 20,15 | 19,81 | 19,82 | 0,92% | 5.892,00 |
| 06.11.2024 | 19,34 | 19,70 | 18,84 | 19,64 | 7,26% | 4.940,00 |
| 05.11.2024 | 18,37 | 18,50 | 18,30 | 18,31 | -1,08% | 3.634,00 |
| 04.11.2024 | 18,51 | 18,63 | 18,34 | 18,51 | 2,90% | 2.873,00 |
| 01.11.2024 | 18,13 | 18,13 | 17,99 | 17,99 | -1,38% | 230,00 |
| 31.10.2024 | 18,54 | 18,75 | 18,24 | 18,24 | -3,44% | 3.959,00 |
| 30.10.2024 | 18,21 | 19,21 | 18,21 | 18,89 | 2,44% | 10.684,00 |
| 29.10.2024 | 18,28 | 18,44 | 18,28 | 18,44 | 0,51% | 6.310,00 |
| 28.10.2024 | 18,36 | 18,36 | 18,07 | 18,35 | 0,55% | 5.687,00 |
| 25.10.2024 | 18,01 | 18,26 | 17,90 | 18,25 | 1,99% | 2.086,00 |
| 24.10.2024 | 18,00 | 18,00 | 17,89 | 17,89 | -1,54% | 490,00 |
| 23.10.2024 | 18,43 | 18,48 | 18,17 | 18,17 | -0,71% | 2.070,00 |
| 22.10.2024 | 18,50 | 18,50 | 18,11 | 18,30 | -1,67% | 4.347,00 |
| 21.10.2024 | 19,13 | 19,13 | 18,61 | 18,61 | -1,01% | 3.174,00 |
| 18.10.2024 | 19,44 | 19,44 | 18,80 | 18,80 | -2,54% | 705,00 |
| 17.10.2024 | 19,20 | 19,48 | 19,17 | 19,29 | 0,57% | 1.567,00 |
| 16.10.2024 | 19,18 | 19,18 | 19,18 | 19,18 | 0,79% | - |
| 15.10.2024 | 19,18 | 19,33 | 19,02 | 19,03 | 0,05% | 3.945,00 |
| 14.10.2024 | 18,72 | 19,02 | 18,72 | 19,02 | 0,63% | 177,00 |
| 11.10.2024 | 18,89 | 19,00 | 18,83 | 18,90 | -0,42% | 195,00 |
| 10.10.2024 | 19,22 | 19,22 | 18,94 | 18,98 | 0,11% | 734,00 |
| 09.10.2024 | 19,13 | 19,17 | 18,82 | 18,96 | -0,73% | 996,00 |
| 08.10.2024 | 19,00 | 19,16 | 19,00 | 19,10 | 0,63% | 1.019,00 |
| 07.10.2024 | 18,82 | 18,98 | 18,64 | 18,98 | 2,32% | 560,00 |
| 04.10.2024 | 18,43 | 18,84 | 18,40 | 18,55 | -0,27% | 1.722,00 |
| 03.10.2024 | 18,60 | 18,79 | 18,50 | 18,60 | 0,05% | 4.371,00 |
| 02.10.2024 | 17,97 | 18,67 | 17,80 | 18,59 | 2,82% | 2.090,00 |
| 01.10.2024 | 18,41 | 18,41 | 18,04 | 18,08 | -0,53% | 710,00 |
| 30.09.2024 | 17,83 | 18,19 | 17,69 | 18,18 | 0,20% | 1.987,00 |