21,080€
0,91%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Company
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.12.2024 | 20,43 | 20,43 | 20,01 | 20,08 | -2,52% | 1.408,00 |
| 02.12.2024 | 20,27 | 20,60 | 20,16 | 20,60 | 2,03% | 504,00 |
| 29.11.2024 | 19,79 | 20,27 | 19,79 | 20,19 | 1,20% | 861,00 |
| 28.11.2024 | 19,92 | 20,14 | 19,92 | 19,95 | 0,20% | 3.672,00 |
| 27.11.2024 | 19,98 | 20,28 | 19,75 | 19,91 | -5,73% | 6.311,00 |
| 26.11.2024 | 21,09 | 21,23 | 21,01 | 21,12 | -0,56% | 886,00 |
| 25.11.2024 | 21,50 | 21,50 | 21,17 | 21,24 | -0,05% | 934,00 |
| 22.11.2024 | 20,88 | 21,25 | 20,78 | 21,25 | 2,41% | 1.070,00 |
| 21.11.2024 | 20,10 | 20,75 | 19,94 | 20,75 | 2,62% | 2.871,00 |
| 20.11.2024 | 20,40 | 20,42 | 20,13 | 20,22 | 0,10% | 657,00 |
| 19.11.2024 | 20,32 | 20,57 | 19,72 | 20,20 | -1,75% | 1.129,00 |
| 18.11.2024 | 20,00 | 20,62 | 20,00 | 20,56 | 2,65% | 6.819,00 |
| 15.11.2024 | 20,33 | 20,36 | 19,99 | 20,03 | -2,01% | 3.788,00 |
| 14.11.2024 | 20,67 | 20,92 | 20,44 | 20,44 | -2,06% | 3.216,00 |
| 13.11.2024 | 20,49 | 20,87 | 20,32 | 20,87 | 0,92% | 53.208,00 |
| 12.11.2024 | 20,77 | 20,83 | 20,50 | 20,68 | -0,91% | 4.277,00 |
| 11.11.2024 | 20,65 | 21,00 | 20,65 | 20,87 | 1,71% | 1.347,00 |
| 08.11.2024 | 20,18 | 20,53 | 19,72 | 20,52 | 3,53% | 10.420,00 |
| 07.11.2024 | 20,08 | 20,15 | 19,81 | 19,82 | 0,92% | 5.892,00 |
| 06.11.2024 | 19,34 | 19,70 | 18,84 | 19,64 | 7,26% | 4.940,00 |
| 05.11.2024 | 18,37 | 18,50 | 18,30 | 18,31 | -1,08% | 3.634,00 |
| 04.11.2024 | 18,51 | 18,63 | 18,34 | 18,51 | 2,90% | 2.873,00 |
| 01.11.2024 | 18,13 | 18,13 | 17,99 | 17,99 | -1,38% | 230,00 |
| 31.10.2024 | 18,54 | 18,75 | 18,24 | 18,24 | -3,44% | 3.959,00 |
| 30.10.2024 | 18,21 | 19,21 | 18,21 | 18,89 | 2,44% | 10.684,00 |
| 29.10.2024 | 18,28 | 18,44 | 18,28 | 18,44 | 0,51% | 6.310,00 |
| 28.10.2024 | 18,36 | 18,36 | 18,07 | 18,35 | 0,55% | 5.687,00 |
| 25.10.2024 | 18,01 | 18,26 | 17,90 | 18,25 | 1,99% | 2.086,00 |
| 24.10.2024 | 18,00 | 18,00 | 17,89 | 17,89 | -1,54% | 490,00 |
| 23.10.2024 | 18,43 | 18,48 | 18,17 | 18,17 | -0,71% | 2.070,00 |
| 22.10.2024 | 18,50 | 18,50 | 18,11 | 18,30 | -1,67% | 4.347,00 |
| 21.10.2024 | 19,13 | 19,13 | 18,61 | 18,61 | -1,01% | 3.174,00 |
| 18.10.2024 | 19,44 | 19,44 | 18,80 | 18,80 | -2,54% | 705,00 |
| 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% | - |