19,290€
0,57%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 18,20 | 18,26 | 18,13 | 18,14 | 0,89% | 636,00 |
| 26.09.2024 | 17,97 | 18,22 | 17,90 | 17,98 | 1,30% | 2.609,00 |
| 25.09.2024 | 17,14 | 17,75 | 17,03 | 17,75 | 4,78% | 6.140,00 |
| 24.09.2024 | 17,04 | 17,05 | 16,90 | 16,94 | 0,65% | 2.049,00 |
| 23.09.2024 | 16,84 | 16,95 | 16,80 | 16,83 | 1,02% | 791,00 |
| 20.09.2024 | 16,79 | 16,80 | 16,61 | 16,66 | -1,24% | 1.796,00 |
| 19.09.2024 | 16,62 | 16,97 | 16,52 | 16,87 | 3,37% | 7.923,00 |
| 18.09.2024 | 16,23 | 16,51 | 16,23 | 16,32 | 1,14% | 3.203,00 |
| 17.09.2024 | 15,61 | 16,18 | 15,61 | 16,14 | 4,71% | 2.707,00 |
| 16.09.2024 | 15,67 | 15,67 | 15,25 | 15,41 | 0,55% | 365,00 |
| 13.09.2024 | 15,26 | 15,33 | 15,21 | 15,33 | 2,52% | 546,00 |
| 12.09.2024 | 14,96 | 15,04 | 14,88 | 14,95 | 3,68% | 6.403,00 |
| 11.09.2024 | 14,58 | 14,73 | 14,41 | 14,42 | -2,96% | 1.997,00 |
| 10.09.2024 | 14,95 | 15,12 | 14,71 | 14,86 | -7,24% | 3.256,00 |
| 09.09.2024 | 15,98 | 16,02 | 15,87 | 16,02 | 0,95% | 430,00 |
| 06.09.2024 | 15,84 | 15,94 | 15,84 | 15,87 | -0,44% | 711,00 |
| 05.09.2024 | 16,75 | 16,75 | 15,65 | 15,94 | -5,06% | 2.253,00 |
| 04.09.2024 | 17,17 | 17,17 | 16,79 | 16,79 | -2,95% | 8.104,00 |
| 03.09.2024 | 17,58 | 17,58 | 17,30 | 17,30 | -1,54% | 34,00 |
| 02.09.2024 | 17,67 | 17,67 | 17,57 | 17,57 | 0,48% | 78,00 |
| 30.08.2024 | 17,08 | 17,57 | 17,06 | 17,49 | 2,50% | 4.642,00 |
| 29.08.2024 | 16,86 | 17,30 | 16,71 | 17,06 | 0,29% | 5.406,00 |
| 28.08.2024 | 17,18 | 17,18 | 16,99 | 17,01 | -0,93% | 403,00 |
| 27.08.2024 | 17,15 | 17,26 | 17,01 | 17,17 | 0,00% | 2.630,00 |
| 26.08.2024 | 17,14 | 17,29 | 17,14 | 17,17 | -0,46% | 241,00 |
| 23.08.2024 | 16,99 | 17,25 | 16,90 | 17,25 | 1,89% | 332,00 |
| 22.08.2024 | 16,94 | 16,94 | 16,93 | 16,93 | 0,47% | 95,00 |
| 21.08.2024 | 16,85 | 16,85 | 16,85 | 16,85 | 0,38% | - |
| 20.08.2024 | 17,10 | 17,10 | 16,79 | 16,79 | -1,03% | 1.307,00 |
| 19.08.2024 | 16,87 | 16,96 | 16,74 | 16,96 | -0,35% | 1.266,00 |
| 16.08.2024 | 17,41 | 17,41 | 16,95 | 17,02 | 0,29% | 2.043,00 |
| 15.08.2024 | 16,32 | 16,97 | 16,32 | 16,97 | 5,63% | 8.326,00 |
| 14.08.2024 | 16,33 | 16,33 | 16,02 | 16,07 | -0,58% | 4.527,00 |
| 13.08.2024 | 15,90 | 16,16 | 15,90 | 16,16 | 2,47% | 481,00 |
| 12.08.2024 | 15,77 | 15,77 | 15,77 | 15,77 | 0,15% | - |
| 09.08.2024 | 15,71 | 16,03 | 15,71 | 15,75 | -0,25% | 975,00 |
| 08.08.2024 | 15,09 | 15,79 | 15,09 | 15,79 | 1,26% | 1.852,00 |
| 07.08.2024 | 15,75 | 16,02 | 15,43 | 15,59 | -1,99% | 5.552,00 |
| 06.08.2024 | 16,04 | 16,18 | 15,87 | 15,91 | 0,19% | 4.419,00 |
| 05.08.2024 | 15,55 | 15,98 | 15,24 | 15,88 | -4,25% | 5.922,00 |
| 02.08.2024 | 17,49 | 17,49 | 16,58 | 16,58 | -7,71% | 5.208,00 |
| 01.08.2024 | 18,56 | 18,64 | 17,96 | 17,97 | -1,80% | 4.176,00 |
| 31.07.2024 | 17,66 | 18,32 | 17,65 | 18,30 | 2,33% | 4.831,00 |
| 30.07.2024 | 17,94 | 18,12 | 17,86 | 17,88 | -0,75% | 6.675,00 |
| 29.07.2024 | 18,37 | 18,37 | 18,02 | 18,02 | -0,17% | 1.040,00 |
| 26.07.2024 | 18,01 | 18,09 | 17,99 | 18,05 | -0,66% | 637,00 |
| 25.07.2024 | 18,53 | 18,53 | 18,00 | 18,17 | -2,91% | 5.793,00 |
| 24.07.2024 | 18,94 | 18,94 | 18,66 | 18,71 | -1,40% | 625,00 |
| 23.07.2024 | 18,94 | 19,01 | 18,89 | 18,98 | 0,46% | 901,00 |
| 22.07.2024 | 18,82 | 19,01 | 18,82 | 18,89 | 0,43% | 647,00 |
| 19.07.2024 | 19,00 | 19,00 | 18,81 | 18,81 | -1,75% | 110,00 |
| 18.07.2024 | 19,05 | 19,35 | 19,05 | 19,15 | -0,56% | 1.101,00 |
| 17.07.2024 | 19,59 | 19,59 | 19,20 | 19,25 | -2,01% | 3.950,00 |
| 16.07.2024 | 19,83 | 19,83 | 19,65 | 19,65 | 0,06% | 982,00 |
| 15.07.2024 | 19,57 | 19,71 | 19,51 | 19,64 | 0,85% | 1.946,00 |
| 12.07.2024 | 19,45 | 19,61 | 19,45 | 19,47 | 0,22% | 3.064,00 |
| 11.07.2024 | 19,66 | 19,87 | 19,43 | 19,43 | -0,62% | 7.582,00 |
| 10.07.2024 | 19,80 | 19,83 | 19,55 | 19,55 | -1,11% | 1.179,00 |
| 09.07.2024 | 19,52 | 19,78 | 19,37 | 19,77 | 3,02% | 3.083,00 |
| 08.07.2024 | 18,99 | 19,22 | 18,87 | 19,19 | 2,07% | 1.299,00 |
| 05.07.2024 | 19,10 | 19,15 | 18,80 | 18,80 | -1,98% | 2.238,00 |
| 04.07.2024 | 19,29 | 19,29 | 19,08 | 19,18 | 0,47% | 1.086,00 |
| 03.07.2024 | 19,63 | 19,63 | 19,06 | 19,09 | -2,13% | 1.364,00 |
| 02.07.2024 | 19,51 | 19,51 | 19,51 | 19,51 | -0,28% | - |
| 01.07.2024 | 19,62 | 19,76 | 19,19 | 19,56 | -0,41% | 4.522,00 |
| 28.06.2024 | 19,70 | 19,83 | 19,58 | 19,64 | -0,31% | 3.313,00 |
| 27.06.2024 | 19,59 | 19,70 | 19,57 | 19,70 | 0,95% | 794,00 |
| 26.06.2024 | 19,92 | 19,97 | 19,52 | 19,52 | 0,10% | 2.462,00 |
| 25.06.2024 | 19,23 | 19,54 | 19,18 | 19,50 | 0,03% | 1.235,00 |
| 24.06.2024 | 19,65 | 19,65 | 19,33 | 19,49 | 0,10% | 5.160,00 |
| 21.06.2024 | 19,90 | 20,10 | 19,40 | 19,47 | -7,77% | 3.547,00 |
| 20.06.2024 | 21,25 | 21,60 | 20,80 | 21,11 | 2,01% | 23.983,00 |
| 19.06.2024 | 20,68 | 21,16 | 20,68 | 20,70 | -1,41% | 4.128,00 |
| 18.06.2024 | 20,56 | 21,26 | 20,34 | 20,99 | 3,12% | 3.850,00 |
| 17.06.2024 | 20,53 | 20,78 | 20,04 | 20,36 | 0,67% | 3.224,00 |
| 14.06.2024 | 20,70 | 20,70 | 20,08 | 20,22 | 3,77% | 5.088,00 |
| 13.06.2024 | 19,64 | 19,64 | 19,49 | 19,49 | 2,40% | 1.423,00 |
| 12.06.2024 | 18,98 | 19,39 | 18,98 | 19,03 | -0,16% | 4.680,00 |
| 11.06.2024 | 19,02 | 19,30 | 19,00 | 19,06 | 0,39% | 877,00 |
| 10.06.2024 | 18,50 | 18,99 | 18,50 | 18,99 | 3,54% | 917,00 |
| 07.06.2024 | 18,13 | 18,34 | 17,90 | 18,34 | -0,24% | 746,00 |
| 06.06.2024 | 18,09 | 18,39 | 17,70 | 18,38 | 1,46% | 1.162,00 |
| 05.06.2024 | 18,65 | 18,91 | 18,12 | 18,12 | 11,17% | 6.182,00 |
| 04.06.2024 | 16,34 | 16,34 | 16,30 | 16,30 | -0,92% | 300,00 |
| 03.06.2024 | 16,40 | 16,57 | 16,34 | 16,45 | 2,61% | 3.825,00 |
| 31.05.2024 | 16,63 | 16,72 | 16,03 | 16,03 | -5,18% | 537,00 |