20,283€
-0,89%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 22,84 | 22,84 | 22,84 | 22,84 | 1,13% | 218,00 |
| 09.10.2025 | 22,35 | 22,58 | 22,28 | 22,58 | 0,36% | 503,00 |
| 08.10.2025 | 21,39 | 22,50 | 21,39 | 22,50 | 3,47% | 115,00 |
| 07.10.2025 | 21,14 | 22,00 | 21,14 | 21,75 | 4,07% | 1.900,00 |
| 06.10.2025 | 20,85 | 20,90 | 20,85 | 20,90 | 0,46% | 140,00 |
| 03.10.2025 | 20,87 | 20,87 | 20,80 | 20,80 | -3,41% | 1.000,00 |
| 02.10.2025 | 21,20 | 21,54 | 21,20 | 21,54 | 3,26% | 250,00 |
| 01.10.2025 | 20,65 | 20,86 | 20,65 | 20,86 | 1,56% | 140,00 |
| 30.09.2025 | 20,50 | 20,54 | 20,50 | 20,54 | -0,34% | 2.000,00 |
| 29.09.2025 | 20,42 | 20,61 | 20,42 | 20,61 | -0,27% | 520,00 |
| 26.09.2025 | 20,65 | 20,71 | 20,65 | 20,66 | 0,78% | 1.475,00 |
| 25.09.2025 | 20,77 | 20,77 | 20,50 | 20,50 | -3,44% | 200,00 |
| 24.09.2025 | 20,95 | 21,23 | 20,95 | 21,23 | 1,10% | 450,00 |
| 23.09.2025 | 21,31 | 21,36 | 21,00 | 21,00 | -1,41% | 13.533,00 |
| 22.09.2025 | 21,25 | 21,30 | 21,25 | 21,30 | -0,77% | 80,00 |
| 19.09.2025 | 21,47 | 21,47 | 21,47 | 21,47 | 0,68% | - |
| 18.09.2025 | 20,87 | 21,32 | 20,87 | 21,32 | 2,90% | 818,00 |
| 17.09.2025 | 20,41 | 20,72 | 20,41 | 20,72 | -1,36% | 146,00 |
| 16.09.2025 | 21,06 | 21,06 | 20,99 | 21,01 | -0,05% | 53,00 |
| 15.09.2025 | 21,10 | 21,22 | 21,02 | 21,02 | -0,87% | 4.858,00 |
| 12.09.2025 | 21,17 | 21,20 | 21,17 | 21,20 | 0,07% | 90,00 |
| 11.09.2025 | 20,85 | 21,27 | 20,79 | 21,19 | 2,84% | - |
| 10.09.2025 | 20,60 | 20,65 | 20,60 | 20,60 | 2,21% | 1.262,00 |
| 09.09.2025 | 19,97 | 20,22 | 19,86 | 20,16 | 1,31% | 200,00 |
| 08.09.2025 | 20,01 | 20,23 | 19,63 | 19,89 | 1,02% | 30,00 |
| 05.09.2025 | 19,81 | 19,82 | 19,69 | 19,69 | -0,78% | 269,00 |
| 04.09.2025 | 19,67 | 20,68 | 19,67 | 19,85 | 2,22% | 2.803,00 |
| 03.09.2025 | 19,42 | 19,42 | 19,42 | 19,42 | 1,34% | - |
| 02.09.2025 | 19,14 | 19,16 | 19,11 | 19,16 | -0,58% | 200,00 |
| 01.09.2025 | 19,16 | 19,38 | 19,16 | 19,27 | -0,03% | 350,00 |
| 29.08.2025 | 19,71 | 19,88 | 19,28 | 19,28 | -1,62% | 482,00 |
| 28.08.2025 | 19,45 | 19,60 | 19,45 | 19,60 | 0,89% | 551,00 |
| 27.08.2025 | 19,31 | 19,42 | 19,29 | 19,42 | 0,50% | 60,00 |
| 26.08.2025 | 19,23 | 19,33 | 19,23 | 19,33 | 1,08% | 6.570,00 |
| 25.08.2025 | 19,07 | 19,12 | 19,07 | 19,12 | 1,07% | 200,00 |
| 22.08.2025 | 18,83 | 18,93 | 18,83 | 18,92 | 1,68% | 403,00 |
| 21.08.2025 | 18,24 | 18,61 | 18,24 | 18,61 | 0,83% | 300,00 |
| 20.08.2025 | 18,22 | 18,45 | 18,22 | 18,45 | 0,60% | 141,00 |
| 19.08.2025 | 18,45 | 18,45 | 18,34 | 18,34 | 0,05% | 100,00 |
| 18.08.2025 | 18,03 | 18,33 | 18,03 | 18,33 | 0,49% | 12.766,00 |
| 15.08.2025 | 18,24 | 18,24 | 18,24 | 18,24 | -0,36% | - |
| 14.08.2025 | 18,31 | 18,31 | 18,31 | 18,31 | -0,72% | - |
| 13.08.2025 | 18,14 | 18,50 | 18,14 | 18,44 | 4,45% | 60,00 |
| 12.08.2025 | 17,66 | 17,66 | 17,66 | 17,66 | -0,99% | - |
| 11.08.2025 | 17,88 | 17,88 | 17,83 | 17,83 | -0,62% | 220,00 |
| 08.08.2025 | 17,47 | 17,94 | 17,47 | 17,94 | 4,13% | 2.000,00 |
| 07.08.2025 | 17,23 | 17,23 | 17,23 | 17,23 | 1,38% | - |
| 06.08.2025 | 17,17 | 17,21 | 17,00 | 17,00 | -1,80% | 700,00 |
| 05.08.2025 | 17,31 | 17,31 | 17,31 | 17,31 | 1,28% | - |
| 04.08.2025 | 17,09 | 17,09 | 17,09 | 17,09 | -0,40% | - |
| 01.08.2025 | 17,96 | 17,96 | 17,10 | 17,16 | -6,90% | 6.370,00 |
| 31.07.2025 | 18,28 | 18,43 | 18,28 | 18,43 | 1,13% | 290,00 |
| 30.07.2025 | 18,02 | 18,23 | 18,00 | 18,23 | 1,00% | 353,00 |
| 29.07.2025 | 18,05 | 18,05 | 18,05 | 18,05 | 0,52% | - |
| 28.07.2025 | 17,71 | 17,95 | 17,71 | 17,95 | 2,88% | 420,00 |
| 25.07.2025 | 17,45 | 17,45 | 17,45 | 17,45 | -0,51% | - |
| 24.07.2025 | 17,54 | 17,54 | 17,54 | 17,54 | 0,91% | - |
| 23.07.2025 | 17,38 | 17,38 | 17,38 | 17,38 | -1,24% | 1,00 |
| 22.07.2025 | 17,64 | 17,64 | 17,60 | 17,60 | -3,01% | 250,00 |
| 21.07.2025 | 18,13 | 18,32 | 18,13 | 18,15 | 0,43% | 520,00 |
| 18.07.2025 | 17,92 | 18,09 | 17,92 | 18,07 | 0,38% | 325,00 |
| 17.07.2025 | 17,43 | 18,15 | 17,43 | 18,00 | 3,84% | 725,00 |
| 16.07.2025 | 17,33 | 17,33 | 17,33 | 17,33 | -2,62% | 50,00 |
| 15.07.2025 | 17,67 | 17,80 | 17,67 | 17,80 | 1,18% | 7.325,00 |
| 14.07.2025 | 17,51 | 17,59 | 17,51 | 17,59 | -2,48% | 100,00 |
| 11.07.2025 | 18,06 | 18,06 | 18,04 | 18,04 | 2,21% | 250,00 |
| 10.07.2025 | 17,65 | 17,65 | 17,65 | 17,65 | -0,44% | - |
| 09.07.2025 | 17,69 | 17,92 | 17,69 | 17,73 | -0,17% | 2.926,00 |
| 08.07.2025 | 17,76 | 17,76 | 17,76 | 17,76 | -0,82% | - |
| 07.07.2025 | 18,09 | 18,09 | 17,90 | 17,90 | -0,80% | 55,00 |
| 04.07.2025 | 18,02 | 18,05 | 18,02 | 18,05 | -0,07% | 9.470,00 |
| 03.07.2025 | 17,97 | 18,11 | 17,97 | 18,06 | 3,86% | 280,00 |
| 02.07.2025 | 17,36 | 17,39 | 17,36 | 17,39 | 2,28% | 300,00 |
| 01.07.2025 | 17,39 | 17,39 | 17,00 | 17,00 | -1,71% | 8.220,00 |
| 30.06.2025 | 16,05 | 18,08 | 16,05 | 17,30 | 10,22% | 5.719,00 |
| 27.06.2025 | 15,69 | 15,69 | 15,69 | 15,69 | -1,31% | - |
| 26.06.2025 | 15,79 | 15,90 | 15,77 | 15,90 | -0,21% | 284,00 |
| 25.06.2025 | 15,58 | 15,93 | 15,58 | 15,93 | 2,50% | 2.386,00 |
| 24.06.2025 | 15,43 | 15,55 | 15,43 | 15,55 | -0,18% | 2.000,00 |
| 23.06.2025 | 15,50 | 15,57 | 15,50 | 15,57 | 0,31% | 1.600,00 |