25,410€
-0,04%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 25,97 | 25,97 | 25,25 | 25,42 | -0,20% | 1.170,00 |
| 06.05.2026 | 25,99 | 26,18 | 25,12 | 25,47 | 1,19% | 2.819,00 |
| 05.05.2026 | 24,63 | 25,40 | 24,57 | 25,17 | 2,23% | 7.325,00 |
| 04.05.2026 | 24,64 | 24,87 | 24,27 | 24,62 | 1,90% | 3.177,00 |
| 30.04.2026 | 24,24 | 24,30 | 23,99 | 24,16 | 0,96% | 17.058,00 |
| 29.04.2026 | 23,75 | 23,93 | 23,68 | 23,93 | 2,31% | 1.094,00 |
| 28.04.2026 | 24,58 | 24,58 | 23,39 | 23,39 | -3,67% | 3.725,00 |
| 27.04.2026 | 23,97 | 24,43 | 23,90 | 24,28 | 0,87% | 11.381,00 |
| 24.04.2026 | 24,08 | 24,13 | 23,75 | 24,07 | -0,04% | 377,00 |
| 23.04.2026 | 24,45 | 24,78 | 23,55 | 24,08 | -1,27% | 2.608,00 |
| 22.04.2026 | 24,83 | 24,83 | 24,39 | 24,39 | -0,97% | 1.107,00 |
| 21.04.2026 | 23,64 | 25,08 | 23,52 | 24,63 | 5,17% | 7.507,00 |
| 20.04.2026 | 22,13 | 23,51 | 22,13 | 23,42 | 5,69% | 1.397,00 |
| 17.04.2026 | 21,97 | 22,16 | 21,96 | 22,16 | 2,07% | 1.231,00 |
| 16.04.2026 | 21,14 | 21,74 | 21,13 | 21,71 | 4,93% | 312,00 |
| 15.04.2026 | 20,93 | 20,93 | 20,69 | 20,69 | 0,19% | 2.238,00 |
| 14.04.2026 | 21,24 | 21,24 | 20,45 | 20,65 | -2,91% | 2.980,00 |
| 13.04.2026 | 20,96 | 21,30 | 20,69 | 21,27 | 1,14% | 565,00 |
| 10.04.2026 | 21,24 | 21,30 | 20,90 | 21,03 | -0,24% | 1.628,00 |
| 09.04.2026 | 21,39 | 21,40 | 21,06 | 21,08 | -0,66% | 9.740,00 |
| 08.04.2026 | 21,72 | 21,72 | 21,22 | 21,22 | 0,66% | 734,00 |
| 07.04.2026 | 21,35 | 21,35 | 21,01 | 21,08 | -0,87% | 753,00 |
| 02.04.2026 | 20,52 | 21,38 | 20,52 | 21,27 | 2,31% | 837,00 |
| 01.04.2026 | 20,73 | 20,95 | 20,73 | 20,79 | 5,38% | 549,00 |
| 31.03.2026 | 20,10 | 20,10 | 19,72 | 19,72 | -4,23% | 1.256,00 |
| 30.03.2026 | 20,84 | 20,97 | 20,48 | 20,60 | -2,09% | 738,00 |
| 27.03.2026 | 21,53 | 21,53 | 20,98 | 21,04 | -3,71% | 916,00 |
| 26.03.2026 | 22,14 | 22,29 | 21,85 | 21,85 | 0,09% | 1.742,00 |
| 25.03.2026 | 21,01 | 22,83 | 20,52 | 21,83 | 8,31% | 4.134,00 |
| 24.03.2026 | 20,21 | 20,21 | 19,95 | 20,15 | 5,75% | 516,00 |
| 23.03.2026 | 18,80 | 19,10 | 18,80 | 19,05 | 0,01% | 2.643,00 |
| 20.03.2026 | 19,72 | 19,72 | 19,05 | 19,05 | 0,87% | 1.236,00 |
| 19.03.2026 | 19,02 | 19,02 | 18,87 | 18,89 | -0,30% | 192,00 |
| 18.03.2026 | 18,67 | 19,00 | 18,67 | 18,94 | -1,02% | 8,00 |
| 17.03.2026 | 18,81 | 19,15 | 18,81 | 19,14 | 0,81% | 90,00 |
| 16.03.2026 | 19,10 | 19,10 | 18,79 | 18,99 | 0,79% | 309,00 |
| 13.03.2026 | 18,78 | 19,04 | 18,73 | 18,84 | 1,08% | 705,00 |
| 12.03.2026 | 18,55 | 18,78 | 18,42 | 18,64 | -0,96% | 59,00 |
| 11.03.2026 | 18,22 | 18,82 | 18,13 | 18,82 | 1,23% | 2.971,00 |
| 10.03.2026 | 19,15 | 19,31 | 18,55 | 18,59 | 1,31% | 1.802,00 |
| 09.03.2026 | 18,04 | 18,35 | 18,03 | 18,35 | 0,88% | 8.517,00 |
| 06.03.2026 | 18,65 | 18,74 | 18,10 | 18,19 | -2,68% | 5.448,00 |
| 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 |