14,900€
5,45%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 14,95 | 15,24 | 14,95 | 15,24 | 2,68% | 1.578,00 |
| 21.03.2025 | 14,81 | 14,84 | 14,64 | 14,84 | -1,62% | 2.459,00 |
| 20.03.2025 | 15,00 | 15,21 | 14,86 | 15,08 | 0,55% | 4.525,00 |
| 19.03.2025 | 14,70 | 15,00 | 14,70 | 15,00 | 2,63% | 398,00 |
| 18.03.2025 | 14,42 | 14,62 | 14,42 | 14,62 | 0,73% | 358,00 |
| 17.03.2025 | 14,51 | 14,51 | 14,30 | 14,51 | 1,61% | 1.866,00 |
| 14.03.2025 | 13,80 | 14,28 | 13,70 | 14,28 | 3,63% | 3.907,00 |
| 13.03.2025 | 14,00 | 14,04 | 13,73 | 13,78 | -1,64% | 2.048,00 |
| 12.03.2025 | 13,92 | 14,33 | 13,78 | 14,01 | -1,18% | 12.616,00 |
| 11.03.2025 | 13,98 | 14,18 | 13,75 | 14,18 | 1,71% | 3.783,00 |
| 10.03.2025 | 14,60 | 14,60 | 13,91 | 13,94 | 0,50% | 10.261,00 |
| 07.03.2025 | 13,45 | 14,12 | 13,05 | 13,87 | -18,82% | 59.240,00 |
| 06.03.2025 | 17,37 | 17,37 | 16,95 | 17,09 | -1,46% | 6.559,00 |
| 05.03.2025 | 17,85 | 17,85 | 17,30 | 17,34 | -1,92% | 1.658,00 |
| 04.03.2025 | 18,18 | 18,18 | 17,52 | 17,68 | -5,52% | 2.631,00 |
| 03.03.2025 | 19,08 | 19,26 | 18,71 | 18,71 | -1,89% | 7.680,00 |
| 28.02.2025 | 19,10 | 19,50 | 18,68 | 19,07 | -2,49% | 1.720,00 |
| 27.02.2025 | 19,55 | 19,66 | 19,46 | 19,56 | -0,61% | 1.751,00 |
| 26.02.2025 | 19,62 | 19,74 | 19,50 | 19,68 | 2,34% | 680,00 |
| 25.02.2025 | 19,79 | 19,79 | 19,18 | 19,23 | -3,51% | 3.534,00 |
| 24.02.2025 | 20,33 | 20,33 | 19,73 | 19,93 | -4,23% | 5.073,00 |
| 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 |