36,000€
-1,61%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 38,25 | 38,25 | 36,41 | 36,59 | -5,06% | 5.598,00 |
| 01.07.2026 | 39,35 | 39,35 | 37,67 | 38,54 | 0,42% | 1.944,00 |
| 30.06.2026 | 39,20 | 39,20 | 38,30 | 38,38 | 0,66% | 1.577,00 |
| 29.06.2026 | 38,74 | 38,74 | 37,31 | 38,13 | 0,37% | 1.943,00 |
| 26.06.2026 | 40,47 | 40,47 | 37,85 | 37,99 | -7,59% | 6.291,00 |
| 25.06.2026 | 43,00 | 43,50 | 40,79 | 41,11 | -6,08% | 7.857,00 |
| 24.06.2026 | 43,41 | 43,98 | 42,35 | 43,77 | 3,57% | 5.741,00 |
| 23.06.2026 | 41,03 | 42,26 | 40,34 | 42,26 | -0,70% | 6.267,00 |
| 22.06.2026 | 41,62 | 43,21 | 41,54 | 42,56 | 3,10% | 12.519,00 |
| 19.06.2026 | 41,00 | 41,55 | 40,97 | 41,28 | -0,67% | 1.647,00 |
| 18.06.2026 | 42,51 | 43,13 | 41,31 | 41,56 | -3,93% | 3.176,00 |
| 17.06.2026 | 41,93 | 43,26 | 41,58 | 43,26 | 3,05% | 2.287,00 |
| 16.06.2026 | 42,37 | 42,60 | 41,60 | 41,98 | 0,43% | 7.572,00 |
| 15.06.2026 | 42,52 | 43,08 | 41,70 | 41,80 | -2,45% | 4.382,00 |
| 12.06.2026 | 40,01 | 42,85 | 39,94 | 42,85 | 9,17% | 2.810,00 |
| 11.06.2026 | 40,05 | 40,21 | 38,85 | 39,25 | -1,88% | 5.340,00 |
| 10.06.2026 | 40,59 | 41,28 | 39,89 | 40,00 | -2,42% | 5.915,00 |
| 09.06.2026 | 43,44 | 43,70 | 40,99 | 40,99 | -6,20% | 7.169,00 |
| 08.06.2026 | 42,24 | 43,95 | 42,24 | 43,70 | 0,81% | 10.059,00 |
| 05.06.2026 | 45,15 | 45,73 | 43,31 | 43,35 | -4,81% | 17.908,00 |
| 04.06.2026 | 46,37 | 46,51 | 44,94 | 45,54 | -4,69% | 10.861,00 |
| 03.06.2026 | 47,69 | 48,31 | 45,31 | 47,78 | -3,73% | 31.933,00 |
| 02.06.2026 | 52,26 | 55,22 | 49,28 | 49,63 | 27,06% | 104.350,00 |
| 01.06.2026 | 39,74 | 40,07 | 37,44 | 39,06 | 2,65% | 46.131,00 |
| 29.05.2026 | 40,20 | 40,84 | 35,75 | 38,05 | 17,84% | 51.870,00 |
| 28.05.2026 | 31,93 | 32,32 | 31,60 | 32,29 | 1,57% | 4.314,00 |
| 27.05.2026 | 32,78 | 33,00 | 31,67 | 31,79 | -3,02% | 2.621,00 |
| 26.05.2026 | 33,15 | 33,36 | 32,37 | 32,78 | -0,64% | 9.735,00 |
| 25.05.2026 | 32,28 | 33,35 | 32,28 | 32,99 | 3,48% | 3.466,00 |
| 22.05.2026 | 29,60 | 31,92 | 29,50 | 31,88 | 10,96% | 3.661,00 |
| 21.05.2026 | 28,96 | 29,16 | 28,68 | 28,73 | -0,69% | 975,00 |
| 20.05.2026 | 28,00 | 28,93 | 28,00 | 28,93 | 3,17% | 1.605,00 |
| 19.05.2026 | 28,11 | 28,38 | 27,67 | 28,04 | -0,95% | 4.367,00 |
| 18.05.2026 | 28,22 | 28,78 | 28,11 | 28,31 | -0,32% | 5.090,00 |
| 15.05.2026 | 28,94 | 28,94 | 28,23 | 28,40 | -3,57% | 2.255,00 |
| 14.05.2026 | 28,43 | 29,64 | 28,09 | 29,45 | 11,93% | 4.982,00 |
| 13.05.2026 | 25,69 | 26,52 | 25,69 | 26,31 | 4,03% | 3.957,00 |
| 12.05.2026 | 26,07 | 26,24 | 25,28 | 25,29 | -4,17% | 8.227,00 |
| 11.05.2026 | 26,73 | 26,74 | 26,36 | 26,39 | 2,76% | 2.003,00 |
| 08.05.2026 | 25,45 | 25,68 | 25,45 | 25,68 | 1,02% | 122,00 |
| 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 |