51,210€
5,72%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Company
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 48,16 | 53,12 | 47,99 | 51,98 | 7,31% | 2.426,00 |
| 10.09.2026 | 50,10 | 50,36 | 47,94 | 48,44 | -1,30% | 2.738,00 |
| 09.09.2026 | 47,83 | 49,78 | 47,55 | 49,08 | 3,72% | 4.080,00 |
| 08.09.2026 | 44,77 | 47,32 | 44,20 | 47,32 | 5,20% | 14.295,00 |
| 07.09.2026 | 45,51 | 45,51 | 44,65 | 44,98 | -0,75% | 2.013,00 |
| 04.09.2026 | 46,46 | 47,15 | 44,74 | 45,32 | 8,86% | 20.482,00 |
| 03.09.2026 | 42,23 | 43,34 | 41,01 | 41,63 | -4,56% | 11.244,00 |
| 02.09.2026 | 46,06 | 46,64 | 43,03 | 43,62 | -1,31% | 105.696,00 |
| 01.09.2026 | 45,58 | 45,60 | 43,93 | 44,20 | -1,95% | 5.661,00 |
| 31.08.2026 | 45,00 | 45,48 | 45,00 | 45,08 | -2,06% | 952,00 |
| 28.08.2026 | 46,69 | 46,69 | 45,67 | 46,03 | -2,40% | 3.549,00 |
| 27.08.2026 | 48,26 | 48,69 | 46,86 | 47,16 | 2,03% | 2.990,00 |
| 26.08.2026 | 45,72 | 47,05 | 45,44 | 46,22 | -0,47% | 2.039,00 |
| 25.08.2026 | 45,53 | 46,54 | 45,53 | 46,44 | 3,99% | 3.750,00 |
| 24.08.2026 | 45,25 | 46,46 | 44,06 | 44,66 | -3,27% | 7.233,00 |
| 21.08.2026 | 45,41 | 46,28 | 45,29 | 46,17 | 1,12% | 3.792,00 |
| 20.08.2026 | 45,89 | 46,04 | 44,48 | 45,66 | -0,02% | 5.246,00 |
| 19.08.2026 | 47,34 | 47,98 | 44,36 | 45,67 | -4,48% | 15.156,00 |
| 18.08.2026 | 49,19 | 50,00 | 47,46 | 47,81 | -5,06% | 5.984,00 |
| 17.08.2026 | 50,96 | 51,28 | 49,49 | 50,36 | -1,41% | 6.656,00 |
| 14.08.2026 | 52,00 | 52,24 | 51,08 | 51,08 | -4,13% | 3.199,00 |
| 13.08.2026 | 52,60 | 54,24 | 52,36 | 53,28 | 9,27% | 6.947,00 |
| 12.08.2026 | 47,43 | 48,79 | 47,43 | 48,76 | 3,02% | 7.370,00 |
| 11.08.2026 | 47,39 | 48,00 | 45,78 | 47,33 | -1,00% | 6.770,00 |
| 10.08.2026 | 46,04 | 48,96 | 46,04 | 47,81 | 5,52% | 10.547,00 |
| 07.08.2026 | 45,64 | 46,52 | 44,15 | 45,31 | -1,11% | 4.431,00 |
| 06.08.2026 | 45,78 | 46,07 | 42,67 | 45,82 | 0,04% | 12.364,00 |
| 05.08.2026 | 45,67 | 46,54 | 45,09 | 45,80 | 1,39% | 8.206,00 |
| 04.08.2026 | 44,89 | 46,08 | 43,80 | 45,17 | 6,23% | 14.031,00 |
| 03.08.2026 | 42,28 | 42,83 | 40,38 | 42,52 | 3,43% | 5.126,00 |
| 31.07.2026 | 41,48 | 43,24 | 41,02 | 41,11 | 1,11% | 3.556,00 |
| 30.07.2026 | 39,01 | 40,66 | 39,00 | 40,66 | 2,65% | 3.954,00 |
| 29.07.2026 | 39,82 | 40,48 | 39,60 | 39,61 | 0,69% | 4.099,00 |
| 28.07.2026 | 41,71 | 41,75 | 39,34 | 39,34 | -4,44% | 3.022,00 |
| 27.07.2026 | 42,68 | 43,03 | 40,97 | 41,17 | -3,40% | 5.213,00 |
| 24.07.2026 | 41,90 | 42,98 | 41,66 | 42,62 | 0,71% | 4.623,00 |
| 23.07.2026 | 42,20 | 43,33 | 41,81 | 42,32 | -1,70% | 2.744,00 |
| 22.07.2026 | 42,00 | 43,27 | 41,39 | 43,05 | 5,36% | 9.542,00 |
| 21.07.2026 | 39,77 | 40,90 | 39,65 | 40,86 | 1,41% | 4.598,00 |
| 20.07.2026 | 40,22 | 40,80 | 39,66 | 40,29 | 1,56% | 1.634,00 |
| 17.07.2026 | 38,42 | 40,28 | 38,19 | 39,67 | -1,49% | 2.844,00 |
| 16.07.2026 | 40,86 | 41,31 | 40,17 | 40,27 | -1,66% | 4.555,00 |
| 15.07.2026 | 43,89 | 44,45 | 40,94 | 40,95 | -5,58% | 7.370,00 |
| 14.07.2026 | 41,39 | 43,50 | 41,39 | 43,37 | 3,66% | 8.138,00 |
| 13.07.2026 | 41,64 | 42,15 | 40,75 | 41,84 | -2,74% | 7.418,00 |
| 10.07.2026 | 42,69 | 44,17 | 42,52 | 43,02 | 4,09% | 4.152,00 |
| 09.07.2026 | 39,23 | 41,33 | 39,23 | 41,33 | 7,43% | 2.926,00 |
| 08.07.2026 | 38,40 | 39,29 | 37,24 | 38,47 | 1,18% | 6.886,00 |
| 07.07.2026 | 37,50 | 38,21 | 37,25 | 38,02 | 0,08% | 3.189,00 |
| 06.07.2026 | 36,32 | 38,45 | 36,17 | 37,99 | 4,40% | 6.425,00 |
| 03.07.2026 | 35,90 | 36,39 | 35,84 | 36,39 | -0,55% | 1.413,00 |
| 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 |