18,448€
0,59%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 18,52 | 18,58 | 18,40 | 18,41 | 0,39% | - |
| 05.03.2026 | 18,39 | 18,39 | 18,34 | 18,34 | -1,48% | 650,00 |
| 04.03.2026 | 18,40 | 18,62 | 18,40 | 18,62 | 0,34% | 100,00 |
| 03.03.2026 | 18,63 | 18,63 | 18,55 | 18,55 | 0,71% | 1.500,00 |
| 02.03.2026 | 17,76 | 18,42 | 17,76 | 18,42 | 3,36% | 971,00 |
| 27.02.2026 | 17,82 | 17,82 | 17,82 | 17,82 | 2,84% | - |
| 26.02.2026 | 17,33 | 17,33 | 17,33 | 17,33 | 1,48% | - |
| 25.02.2026 | 17,08 | 17,08 | 17,08 | 17,08 | -0,05% | - |
| 24.02.2026 | 16,94 | 17,13 | 16,94 | 17,09 | -0,28% | 3.896,00 |
| 23.02.2026 | 17,81 | 17,81 | 17,14 | 17,14 | -5,51% | 100,00 |
| 20.02.2026 | 18,14 | 18,14 | 18,14 | 18,14 | -0,65% | - |
| 19.02.2026 | 18,22 | 18,43 | 18,22 | 18,25 | -1,43% | 1.040,00 |
| 18.02.2026 | 18,52 | 18,52 | 18,52 | 18,52 | -2,66% | - |
| 17.02.2026 | 18,95 | 19,02 | 18,95 | 19,02 | -0,42% | 15,00 |
| 16.02.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 1,66% | - |
| 13.02.2026 | 18,57 | 18,83 | 18,57 | 18,79 | -0,57% | 1.045,00 |
| 12.02.2026 | 20,00 | 20,00 | 18,90 | 18,90 | -7,89% | 300,00 |
| 11.02.2026 | 20,07 | 20,52 | 20,07 | 20,52 | 1,11% | 500,00 |
| 10.02.2026 | 19,94 | 20,30 | 19,94 | 20,30 | 0,82% | 500,00 |
| 09.02.2026 | 19,85 | 20,13 | 19,66 | 20,13 | 0,81% | 575,00 |
| 06.02.2026 | 19,12 | 19,97 | 19,12 | 19,97 | 4,00% | 100,00 |
| 05.02.2026 | 19,49 | 19,49 | 19,11 | 19,20 | -2,04% | 2.342,00 |
| 04.02.2026 | 18,37 | 19,60 | 18,37 | 19,60 | 5,52% | 370,00 |
| 03.02.2026 | 18,64 | 18,64 | 18,57 | 18,57 | 4,64% | 158,00 |
| 02.02.2026 | 17,75 | 17,75 | 17,75 | 17,75 | -2,29% | 100,00 |
| 30.01.2026 | 18,17 | 18,17 | 18,17 | 18,17 | -0,44% | - |
| 29.01.2026 | 18,17 | 18,34 | 17,91 | 18,25 | 1,08% | - |
| 28.01.2026 | 18,05 | 18,05 | 18,05 | 18,05 | 0,45% | - |
| 27.01.2026 | 17,94 | 18,11 | 17,94 | 17,97 | 1,67% | 313,00 |
| 26.01.2026 | 17,68 | 17,68 | 17,68 | 17,68 | -1,80% | - |
| 23.01.2026 | 18,14 | 18,14 | 18,00 | 18,00 | -0,67% | 684,00 |
| 22.01.2026 | 18,16 | 18,16 | 18,12 | 18,12 | 2,23% | 810,00 |
| 21.01.2026 | 17,41 | 17,73 | 17,41 | 17,73 | 0,06% | 3.100,00 |
| 20.01.2026 | 17,96 | 17,96 | 17,61 | 17,72 | -1,94% | 8.123,00 |
| 19.01.2026 | 18,02 | 18,07 | 18,02 | 18,07 | -3,61% | 745,00 |
| 16.01.2026 | 18,90 | 18,90 | 18,74 | 18,74 | -1,88% | 126,00 |
| 15.01.2026 | 18,97 | 19,14 | 18,97 | 19,10 | 0,79% | 1.185,00 |
| 14.01.2026 | 19,03 | 19,03 | 18,95 | 18,95 | -0,84% | 10,00 |
| 13.01.2026 | 18,82 | 19,11 | 18,82 | 19,11 | 0,22% | 560,00 |
| 12.01.2026 | 18,72 | 19,07 | 18,72 | 19,07 | 1,26% | 2.000,00 |
| 09.01.2026 | 18,83 | 18,83 | 18,83 | 18,83 | -1,10% | - |
| 08.01.2026 | 19,03 | 19,04 | 18,92 | 19,04 | -1,43% | 818,00 |
| 07.01.2026 | 20,24 | 20,24 | 19,32 | 19,32 | -5,95% | 435,00 |
| 06.01.2026 | 20,55 | 20,72 | 20,54 | 20,54 | -0,27% | 140,00 |
| 05.01.2026 | 20,65 | 20,69 | 20,60 | 20,60 | 0,39% | 1.000,00 |
| 02.01.2026 | 20,52 | 20,55 | 20,52 | 20,52 | -0,19% | 11.100,00 |
| 30.12.2025 | 20,56 | 20,56 | 20,56 | 20,56 | -0,46% | 12,00 |
| 29.12.2025 | 20,65 | 20,65 | 20,65 | 20,65 | -1,85% | - |
| 23.12.2025 | 20,83 | 21,04 | 20,83 | 21,04 | 0,33% | 437,00 |
| 22.12.2025 | 20,81 | 21,01 | 20,81 | 20,97 | 3,58% | 6.161,00 |
| 19.12.2025 | 20,22 | 20,25 | 20,22 | 20,25 | -2,48% | 250,00 |
| 18.12.2025 | 20,39 | 20,76 | 20,39 | 20,76 | 0,19% | 2.000,00 |
| 17.12.2025 | 20,72 | 20,72 | 20,72 | 20,72 | 0,73% | - |
| 16.12.2025 | 20,17 | 20,57 | 20,17 | 20,57 | 0,93% | 494,00 |
| 15.12.2025 | 20,31 | 20,38 | 20,31 | 20,38 | -2,18% | 115,00 |
| 12.12.2025 | 20,84 | 20,84 | 20,84 | 20,84 | -2,09% | - |
| 11.12.2025 | 21,20 | 21,38 | 21,20 | 21,28 | 0,07% | 500,00 |
| 10.12.2025 | 21,19 | 21,32 | 21,15 | 21,27 | 0,78% | 2.540,00 |
| 09.12.2025 | 20,35 | 21,10 | 20,34 | 21,10 | 5,92% | 1.000,00 |
| 08.12.2025 | 19,94 | 19,94 | 19,92 | 19,92 | 9,19% | 150,00 |
| 05.12.2025 | 18,03 | 18,24 | 17,93 | 18,24 | -6,44% | 346,00 |
| 04.12.2025 | 19,13 | 19,50 | 19,08 | 19,50 | 3,78% | 3.527,00 |
| 03.12.2025 | 18,79 | 18,79 | 18,79 | 18,79 | -0,20% | - |
| 02.12.2025 | 18,83 | 18,83 | 18,83 | 18,83 | 0,87% | - |
| 01.12.2025 | 18,61 | 18,67 | 18,61 | 18,67 | 0,57% | 149,00 |
| 28.11.2025 | 18,56 | 18,56 | 18,56 | 18,56 | 0,23% | 18,00 |
| 27.11.2025 | 18,52 | 18,52 | 18,52 | 18,52 | -0,29% | - |
| 26.11.2025 | 18,62 | 18,62 | 18,46 | 18,57 | 2,07% | 360,00 |
| 25.11.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,52% | - |
| 24.11.2025 | 17,98 | 17,98 | 17,92 | 17,92 | 3,34% | 248,00 |
| 21.11.2025 | 17,33 | 17,34 | 17,33 | 17,34 | -4,61% | 700,00 |
| 20.11.2025 | 18,18 | 18,18 | 18,18 | 18,18 | 0,34% | - |
| 19.11.2025 | 17,95 | 18,12 | 17,95 | 18,12 | -1,05% | 2.182,00 |
| 18.11.2025 | 18,03 | 18,31 | 17,96 | 18,31 | 1,31% | 410,00 |
| 17.11.2025 | 19,40 | 19,40 | 18,08 | 18,08 | -7,65% | 220,00 |
| 14.11.2025 | 19,57 | 19,57 | 19,57 | 19,57 | -1,14% | - |
| 13.11.2025 | 20,23 | 20,23 | 19,80 | 19,80 | -0,92% | 685,00 |
| 12.11.2025 | 19,73 | 19,98 | 19,73 | 19,98 | 0,06% | 400,00 |
| 11.11.2025 | 20,56 | 20,56 | 19,94 | 19,97 | -2,19% | 2.300,00 |
| 10.11.2025 | 20,42 | 20,42 | 20,42 | 20,42 | 2,71% | 218,00 |
| 07.11.2025 | 20,28 | 20,28 | 19,88 | 19,88 | -2,85% | 515,00 |
| 06.11.2025 | 20,47 | 20,47 | 20,47 | 20,47 | 0,32% | - |
| 05.11.2025 | 20,40 | 20,42 | 20,40 | 20,40 | -1,90% | 12.630,00 |
| 04.11.2025 | 20,91 | 20,91 | 20,80 | 20,80 | -0,79% | 901,00 |
| 03.11.2025 | 21,13 | 21,40 | 20,96 | 20,96 | -1,16% | 2.164,00 |
| 31.10.2025 | 21,21 | 21,21 | 21,21 | 21,21 | 2,00% | - |
| 30.10.2025 | 20,80 | 20,80 | 20,79 | 20,79 | -1,24% | 470,00 |
| 29.10.2025 | 20,88 | 21,05 | 20,88 | 21,05 | 2,43% | 70,00 |
| 28.10.2025 | 20,87 | 20,87 | 20,55 | 20,55 | 0,24% | 686,00 |
| 27.10.2025 | 20,34 | 20,50 | 20,34 | 20,50 | 1,64% | 800,00 |
| 24.10.2025 | 19,96 | 20,17 | 19,96 | 20,17 | 0,50% | 400,00 |
| 23.10.2025 | 19,86 | 20,07 | 19,86 | 20,07 | 2,74% | 4.411,00 |
| 22.10.2025 | 19,95 | 19,95 | 19,53 | 19,53 | -0,66% | 250,00 |
| 21.10.2025 | 19,61 | 19,66 | 19,61 | 19,66 | -0,77% | 100,00 |
| 20.10.2025 | 19,68 | 19,88 | 19,68 | 19,82 | 5,27% | 520,00 |
| 17.10.2025 | 18,96 | 18,96 | 18,78 | 18,82 | -2,44% | 700,00 |
| 16.10.2025 | 19,51 | 19,88 | 19,00 | 19,29 | -11,37% | 2.262,00 |
| 15.10.2025 | 21,50 | 21,77 | 21,50 | 21,77 | 2,76% | 50,00 |
| 14.10.2025 | 21,21 | 21,21 | 21,19 | 21,19 | -1,49% | 50,00 |
| 13.10.2025 | 21,51 | 21,51 | 21,51 | 21,51 | -5,82% | 220,00 |