18,535€
-0,82%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 18,64 | 18,69 | 18,62 | 18,69 | 0,32% | 33,00 |
| 04.03.2026 | 18,41 | 18,71 | 18,41 | 18,63 | 2,03% | 440,00 |
| 03.03.2026 | 18,59 | 18,79 | 18,10 | 18,26 | -1,21% | 7.436,00 |
| 02.03.2026 | 18,02 | 18,61 | 17,43 | 18,48 | 0,33% | 3.788,00 |
| 27.02.2026 | 17,85 | 18,42 | 17,73 | 18,42 | 4,39% | 1.592,00 |
| 26.02.2026 | 17,44 | 17,75 | 17,44 | 17,65 | 1,57% | 642,00 |
| 25.02.2026 | 17,16 | 17,39 | 17,16 | 17,38 | 1,79% | 5.199,00 |
| 24.02.2026 | 17,08 | 17,27 | 16,98 | 17,07 | -1,04% | 419,00 |
| 23.02.2026 | 18,08 | 18,08 | 17,22 | 17,25 | -5,20% | 656,00 |
| 20.02.2026 | 18,07 | 18,62 | 18,04 | 18,20 | 0,84% | 3.367,00 |
| 19.02.2026 | 18,29 | 18,39 | 17,96 | 18,04 | -2,91% | 4.175,00 |
| 18.02.2026 | 18,42 | 18,68 | 18,38 | 18,58 | -0,95% | 1.764,00 |
| 17.02.2026 | 19,11 | 19,11 | 18,76 | 18,76 | -2,18% | 2.433,00 |
| 16.02.2026 | 19,33 | 19,33 | 19,18 | 19,18 | -0,06% | 59,00 |
| 13.02.2026 | 18,82 | 19,30 | 18,61 | 19,19 | 2,69% | 5.552,00 |
| 12.02.2026 | 19,96 | 20,08 | 18,69 | 18,69 | -6,67% | 17.944,00 |
| 11.02.2026 | 20,08 | 20,50 | 19,89 | 20,03 | -0,94% | 1.671,00 |
| 10.02.2026 | 20,03 | 20,22 | 19,82 | 20,22 | 0,45% | 5.884,00 |
| 09.02.2026 | 19,98 | 20,16 | 19,98 | 20,13 | 0,88% | 208,00 |
| 06.02.2026 | 19,28 | 19,96 | 19,10 | 19,95 | 4,96% | 3.876,00 |
| 05.02.2026 | 19,56 | 19,67 | 18,94 | 19,01 | -1,10% | 1.583,00 |
| 04.02.2026 | 18,48 | 19,24 | 18,34 | 19,22 | 3,49% | 4.651,00 |
| 03.02.2026 | 18,67 | 18,80 | 18,45 | 18,57 | 0,30% | 63,00 |
| 02.02.2026 | 17,81 | 18,53 | 17,76 | 18,52 | 1,39% | 1.306,00 |
| 30.01.2026 | 18,18 | 18,29 | 17,99 | 18,26 | 0,64% | 754,00 |
| 29.01.2026 | 18,27 | 18,27 | 18,15 | 18,15 | -0,02% | 154,00 |
| 28.01.2026 | 18,11 | 18,38 | 18,03 | 18,15 | 1,00% | 9.340,00 |
| 27.01.2026 | 18,15 | 18,21 | 17,97 | 17,97 | 0,27% | 4.548,00 |
| 26.01.2026 | 17,61 | 17,94 | 17,61 | 17,92 | 0,06% | 778,00 |
| 23.01.2026 | 18,34 | 18,34 | 17,91 | 17,91 | -3,65% | 3.216,00 |
| 22.01.2026 | 18,05 | 18,60 | 18,05 | 18,59 | 4,11% | 3.037,00 |
| 21.01.2026 | 17,43 | 17,90 | 17,43 | 17,86 | 1,98% | 147,00 |
| 20.01.2026 | 17,91 | 17,91 | 17,36 | 17,51 | -2,62% | 3.814,00 |
| 19.01.2026 | 18,23 | 18,31 | 17,98 | 17,98 | -4,18% | 1.075,00 |
| 16.01.2026 | 19,03 | 19,03 | 18,74 | 18,77 | -2,45% | 1.048,00 |
| 15.01.2026 | 19,11 | 19,29 | 19,11 | 19,24 | 1,16% | 529,00 |
| 14.01.2026 | 19,11 | 19,11 | 19,02 | 19,02 | -0,96% | 2.609,00 |
| 13.01.2026 | 19,04 | 19,35 | 18,82 | 19,20 | 0,89% | 6.348,00 |
| 12.01.2026 | 18,68 | 19,06 | 18,68 | 19,03 | 0,45% | 1.316,00 |
| 09.01.2026 | 19,00 | 19,04 | 18,80 | 18,95 | -0,12% | 278,00 |
| 08.01.2026 | 19,20 | 19,22 | 18,75 | 18,97 | -2,51% | 2.104,00 |
| 07.01.2026 | 20,39 | 20,40 | 19,44 | 19,46 | -5,96% | 17.171,00 |
| 06.01.2026 | 20,55 | 20,79 | 20,55 | 20,69 | 1,30% | 282,00 |
| 05.01.2026 | 20,76 | 20,79 | 20,43 | 20,43 | -0,58% | 1.744,00 |
| 02.01.2026 | 20,83 | 20,83 | 20,49 | 20,55 | -0,15% | 3.046,00 |
| 30.12.2025 | 20,47 | 20,58 | 20,47 | 20,58 | -0,41% | 65,00 |
| 29.12.2025 | 20,41 | 20,77 | 20,41 | 20,66 | -1,55% | 232,00 |
| 23.12.2025 | 21,15 | 21,15 | 20,86 | 20,99 | 0,19% | 512,00 |
| 22.12.2025 | 20,74 | 21,00 | 20,74 | 20,95 | 0,24% | 1.053,00 |
| 19.12.2025 | 20,41 | 20,90 | 20,31 | 20,90 | 2,83% | 1.561,00 |
| 18.12.2025 | 20,57 | 20,63 | 20,24 | 20,32 | -0,76% | 2.609,00 |
| 17.12.2025 | 20,56 | 20,88 | 20,48 | 20,48 | -0,29% | 441,00 |
| 16.12.2025 | 20,12 | 20,62 | 20,12 | 20,54 | 1,13% | 4.458,00 |
| 15.12.2025 | 20,58 | 20,58 | 20,23 | 20,31 | -0,20% | 2.273,00 |
| 12.12.2025 | 20,77 | 20,77 | 20,35 | 20,35 | -0,88% | 818,00 |
| 11.12.2025 | 21,22 | 21,22 | 20,53 | 20,53 | -4,69% | 843,00 |
| 10.12.2025 | 21,19 | 21,54 | 21,15 | 21,54 | 2,67% | 1.150,00 |
| 09.12.2025 | 21,00 | 21,00 | 20,98 | 20,98 | 2,67% | 188,00 |
| 08.12.2025 | 20,07 | 20,43 | 20,07 | 20,43 | 3,83% | 1.051,00 |
| 05.12.2025 | 17,90 | 19,69 | 17,68 | 19,68 | 0,28% | 21.173,00 |
| 04.12.2025 | 19,16 | 19,62 | 19,15 | 19,62 | 3,37% | 298,00 |
| 03.12.2025 | 18,91 | 19,07 | 18,80 | 18,98 | 0,30% | 222,00 |
| 02.12.2025 | 19,06 | 19,41 | 18,90 | 18,93 | 0,66% | 9.113,00 |
| 01.12.2025 | 18,70 | 18,80 | 18,51 | 18,80 | -0,36% | 786,00 |
| 28.11.2025 | 18,74 | 18,87 | 18,74 | 18,87 | 1,76% | 398,00 |
| 27.11.2025 | 18,54 | 18,54 | 18,54 | 18,54 | 0,36% | - |
| 26.11.2025 | 18,85 | 18,88 | 18,28 | 18,48 | 0,53% | 970,00 |
| 25.11.2025 | 18,15 | 18,38 | 18,15 | 18,38 | 0,53% | 95,00 |
| 24.11.2025 | 18,01 | 18,34 | 17,92 | 18,28 | 3,14% | 1.416,00 |
| 21.11.2025 | 17,43 | 17,73 | 17,29 | 17,73 | -1,31% | 7.493,00 |
| 20.11.2025 | 18,30 | 18,30 | 17,96 | 17,96 | 0,09% | 2.959,00 |
| 19.11.2025 | 18,01 | 18,16 | 17,95 | 17,95 | -1,57% | 657,00 |
| 18.11.2025 | 18,18 | 18,23 | 18,01 | 18,23 | -0,70% | 3.092,00 |
| 17.11.2025 | 19,44 | 19,46 | 18,36 | 18,36 | -8,62% | 4.789,00 |
| 14.11.2025 | 19,61 | 20,10 | 19,22 | 20,10 | 0,40% | 5.431,00 |
| 13.11.2025 | 20,25 | 20,30 | 19,91 | 20,02 | -1,79% | 384,00 |
| 12.11.2025 | 19,78 | 20,38 | 19,78 | 20,38 | 3,36% | 997,00 |
| 11.11.2025 | 20,61 | 20,61 | 19,62 | 19,72 | -3,77% | 1.264,00 |
| 10.11.2025 | 20,66 | 20,79 | 20,47 | 20,49 | 3,48% | 1.535,00 |
| 07.11.2025 | 20,46 | 20,46 | 19,80 | 19,80 | -1,86% | 17.858,00 |
| 06.11.2025 | 20,25 | 20,25 | 20,18 | 20,18 | -1,32% | 104,00 |
| 05.11.2025 | 20,40 | 20,67 | 20,39 | 20,45 | -1,61% | 967,00 |
| 04.11.2025 | 20,87 | 21,17 | 20,72 | 20,78 | -2,26% | 1.490,00 |
| 03.11.2025 | 21,28 | 21,37 | 21,00 | 21,26 | 0,35% | 772,00 |
| 31.10.2025 | 21,29 | 21,50 | 21,08 | 21,19 | -0,26% | 5.606,00 |
| 30.10.2025 | 20,76 | 21,26 | 20,76 | 21,24 | 1,58% | 1.563,00 |
| 29.10.2025 | 21,00 | 21,13 | 20,87 | 20,91 | 0,80% | 5.362,00 |
| 28.10.2025 | 20,71 | 20,77 | 20,70 | 20,75 | 1,34% | 385,00 |
| 27.10.2025 | 20,49 | 20,66 | 20,47 | 20,47 | 1,74% | 562,00 |
| 24.10.2025 | 20,08 | 20,18 | 20,08 | 20,12 | -0,17% | 3.154,00 |
| 23.10.2025 | 20,01 | 20,16 | 19,82 | 20,16 | 2,76% | 1.054,00 |
| 22.10.2025 | 19,92 | 19,97 | 19,60 | 19,61 | -1,50% | 1.268,00 |
| 21.10.2025 | 19,68 | 19,92 | 19,64 | 19,91 | 2,03% | 3.349,00 |
| 20.10.2025 | 19,88 | 19,88 | 19,44 | 19,52 | 0,65% | 1.439,00 |
| 17.10.2025 | 18,89 | 19,47 | 18,77 | 19,39 | -2,51% | 4.755,00 |
| 16.10.2025 | 19,57 | 20,01 | 19,30 | 19,89 | -9,55% | 23.823,00 |
| 15.10.2025 | 21,79 | 22,17 | 21,73 | 21,99 | 1,20% | 9.764,00 |
| 14.10.2025 | 21,45 | 21,73 | 20,74 | 21,73 | 0,00% | 6.322,00 |
| 13.10.2025 | 21,40 | 21,73 | 21,40 | 21,73 | -0,50% | 1.566,00 |
| 10.10.2025 | 22,70 | 22,71 | 21,84 | 21,84 | -3,66% | 2.196,00 |