21,165€
0,45%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 21,26 | 21,49 | 21,08 | 21,19 | 0,57% | 389,00 |
| 22.11.2024 | 20,68 | 21,07 | 20,68 | 21,07 | 0,91% | 525,00 |
| 21.11.2024 | 20,04 | 20,94 | 19,83 | 20,88 | 2,86% | 200,00 |
| 20.11.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 0,37% | - |
| 19.11.2024 | 20,23 | 20,23 | 20,23 | 20,23 | -0,83% | - |
| 18.11.2024 | 20,02 | 20,40 | 20,02 | 20,40 | 1,09% | 3.122,00 |
| 15.11.2024 | 19,98 | 20,18 | 19,98 | 20,18 | -0,86% | 100,00 |
| 14.11.2024 | 20,59 | 20,90 | 20,35 | 20,35 | -2,40% | 208,00 |
| 13.11.2024 | 20,27 | 20,85 | 20,27 | 20,85 | 1,36% | 814,00 |
| 12.11.2024 | 20,60 | 20,73 | 20,57 | 20,57 | -0,87% | 200,00 |
| 11.11.2024 | 20,47 | 20,85 | 20,47 | 20,75 | 0,58% | 1.110,00 |
| 08.11.2024 | 20,11 | 20,63 | 19,90 | 20,63 | 3,17% | 3.769,00 |
| 07.11.2024 | 19,88 | 20,00 | 19,88 | 20,00 | 1,17% | 475,00 |
| 06.11.2024 | 18,86 | 19,76 | 18,86 | 19,76 | 7,81% | 1.966,00 |
| 05.11.2024 | 18,33 | 18,33 | 18,33 | 18,33 | -0,54% | - |
| 04.11.2024 | 18,50 | 18,51 | 18,43 | 18,43 | 2,47% | 275,00 |
| 01.11.2024 | 17,99 | 17,99 | 17,99 | 17,99 | -3,43% | - |
| 31.10.2024 | 18,75 | 18,75 | 18,63 | 18,63 | -3,62% | 200,00 |
| 30.10.2024 | 18,27 | 19,33 | 18,22 | 19,33 | 4,48% | 3.775,00 |
| 29.10.2024 | 18,25 | 18,50 | 18,25 | 18,50 | 1,78% | 26,00 |
| 28.10.2024 | 18,04 | 18,38 | 18,04 | 18,17 | 0,29% | 261,00 |
| 25.10.2024 | 17,82 | 18,12 | 17,82 | 18,12 | 1,44% | 9,00 |
| 24.10.2024 | 17,86 | 17,86 | 17,86 | 17,86 | -2,35% | - |
| 23.10.2024 | 18,28 | 18,29 | 18,28 | 18,29 | -0,74% | 230,00 |
| 22.10.2024 | 18,35 | 18,43 | 18,35 | 18,43 | -2,53% | 200,00 |
| 21.10.2024 | 18,96 | 18,96 | 18,91 | 18,91 | -1,58% | 638,00 |
| 18.10.2024 | 19,21 | 19,21 | 19,21 | 19,21 | -0,97% | - |
| 17.10.2024 | 19,14 | 19,40 | 19,14 | 19,40 | 2,29% | 290,00 |
| 16.10.2024 | 18,97 | 18,97 | 18,97 | 18,97 | -0,71% | 500,00 |
| 15.10.2024 | 18,94 | 19,20 | 18,94 | 19,10 | 0,66% | 550,00 |
| 14.10.2024 | 18,81 | 19,16 | 18,81 | 18,98 | 1,40% | 1.838,00 |
| 11.10.2024 | 18,71 | 18,71 | 18,71 | 18,71 | -0,99% | - |
| 10.10.2024 | 18,95 | 18,98 | 18,90 | 18,90 | -0,53% | 579,00 |
| 09.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,83% | - |
| 08.10.2024 | 18,89 | 19,16 | 18,89 | 19,16 | 0,95% | 222,00 |
| 07.10.2024 | 18,69 | 19,03 | 18,69 | 18,98 | 1,35% | 553,00 |
| 04.10.2024 | 18,38 | 18,81 | 18,38 | 18,73 | 0,69% | 357,00 |
| 03.10.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,52% | - |
| 02.10.2024 | 17,85 | 18,57 | 17,85 | 18,51 | 0,66% | 678,00 |
| 01.10.2024 | 18,16 | 18,38 | 18,16 | 18,38 | 2,12% | 250,00 |
| 30.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,42% | - |
| 27.09.2024 | 18,26 | 18,26 | 18,26 | 18,26 | 1,07% | - |
| 26.09.2024 | 17,90 | 18,31 | 17,90 | 18,07 | 1,51% | 360,00 |
| 25.09.2024 | 16,92 | 17,80 | 16,92 | 17,80 | 5,64% | 150,00 |
| 24.09.2024 | 16,85 | 16,85 | 16,85 | 16,85 | -0,14% | - |
| 23.09.2024 | 16,79 | 16,93 | 16,79 | 16,87 | 1,68% | 1.028,00 |
| 20.09.2024 | 16,77 | 16,77 | 16,60 | 16,60 | -1,94% | 46,00 |
| 19.09.2024 | 16,46 | 16,92 | 16,46 | 16,92 | 3,70% | 430,00 |
| 18.09.2024 | 16,32 | 16,32 | 16,32 | 16,32 | 2,17% | - |
| 17.09.2024 | 15,44 | 15,97 | 15,44 | 15,97 | 3,67% | 3.000,00 |
| 16.09.2024 | 15,50 | 15,50 | 15,34 | 15,41 | 1,52% | 620,00 |
| 13.09.2024 | 15,18 | 15,18 | 15,18 | 15,18 | 1,93% | - |
| 12.09.2024 | 14,91 | 14,91 | 14,89 | 14,89 | 0,45% | 400,00 |
| 11.09.2024 | 14,55 | 14,82 | 14,50 | 14,82 | -0,44% | 413,00 |
| 10.09.2024 | 15,20 | 15,20 | 14,72 | 14,89 | -6,01% | 3.660,00 |
| 09.09.2024 | 15,84 | 15,84 | 15,84 | 15,84 | -0,18% | 62,00 |
| 06.09.2024 | 15,75 | 15,90 | 15,75 | 15,87 | 1,01% | 14.440,00 |
| 05.09.2024 | 16,53 | 16,69 | 15,71 | 15,71 | -6,49% | 486,00 |
| 04.09.2024 | 17,09 | 17,09 | 16,80 | 16,80 | -2,88% | 1.333,00 |
| 03.09.2024 | 17,70 | 17,70 | 17,30 | 17,30 | -1,72% | 11.415,00 |
| 02.09.2024 | 17,46 | 17,64 | 17,42 | 17,60 | 2,77% | 104,00 |
| 30.08.2024 | 16,86 | 17,13 | 16,86 | 17,13 | 2,26% | 150,00 |
| 29.08.2024 | 16,75 | 16,75 | 16,75 | 16,75 | -1,82% | - |
| 28.08.2024 | 17,06 | 17,06 | 17,06 | 17,06 | -0,25% | - |
| 27.08.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,44% | - |
| 26.08.2024 | 17,10 | 17,18 | 17,10 | 17,18 | 1,06% | 220,00 |
| 23.08.2024 | 16,82 | 17,00 | 16,82 | 17,00 | 0,83% | 1,00 |
| 22.08.2024 | 16,86 | 16,86 | 16,86 | 16,86 | 0,32% | - |
| 21.08.2024 | 16,81 | 16,81 | 16,80 | 16,80 | 0,47% | 220,00 |
| 20.08.2024 | 17,00 | 17,08 | 16,73 | 16,73 | -1,12% | 122,00 |
| 19.08.2024 | 16,88 | 16,92 | 16,78 | 16,92 | -2,06% | 125,00 |
| 16.08.2024 | 17,10 | 17,27 | 17,10 | 17,27 | 1,62% | 30,00 |
| 15.08.2024 | 16,45 | 17,00 | 16,45 | 17,00 | 5,95% | 395,00 |
| 14.08.2024 | 16,10 | 16,28 | 16,04 | 16,04 | 2,40% | 1.449,00 |
| 13.08.2024 | 15,67 | 15,67 | 15,67 | 15,67 | -1,26% | - |
| 12.08.2024 | 15,90 | 15,90 | 15,87 | 15,87 | 0,46% | 75,00 |
| 09.08.2024 | 15,78 | 15,94 | 15,78 | 15,79 | -0,15% | 225,00 |
| 08.08.2024 | 15,11 | 15,82 | 15,11 | 15,82 | 3,44% | 725,00 |
| 07.08.2024 | 15,50 | 15,94 | 15,29 | 15,29 | -5,98% | 676,00 |
| 06.08.2024 | 15,87 | 16,26 | 15,87 | 16,26 | 2,38% | 750,00 |
| 05.08.2024 | 16,18 | 16,18 | 15,64 | 15,89 | -4,94% | 2.388,00 |
| 02.08.2024 | 17,45 | 17,45 | 16,52 | 16,71 | -4,50% | 593,00 |
| 01.08.2024 | 18,45 | 18,45 | 17,50 | 17,50 | -5,31% | 127,00 |
| 31.07.2024 | 17,50 | 18,48 | 17,50 | 18,48 | 4,90% | 920,00 |
| 30.07.2024 | 17,83 | 17,85 | 17,62 | 17,62 | -3,88% | 520,00 |
| 29.07.2024 | 18,30 | 18,33 | 18,30 | 18,33 | 0,55% | 286,00 |
| 26.07.2024 | 17,91 | 18,23 | 17,91 | 18,23 | -0,21% | 50,00 |
| 25.07.2024 | 18,51 | 18,51 | 18,09 | 18,27 | -1,21% | 1.805,00 |
| 24.07.2024 | 18,75 | 18,95 | 18,49 | 18,49 | -2,58% | 1.420,00 |
| 23.07.2024 | 18,90 | 18,98 | 18,90 | 18,98 | 0,25% | 30,00 |
| 22.07.2024 | 18,73 | 19,08 | 18,73 | 18,93 | -0,26% | 455,00 |
| 19.07.2024 | 18,90 | 19,01 | 18,90 | 18,98 | -0,08% | 130,00 |
| 18.07.2024 | 18,93 | 19,00 | 18,93 | 19,00 | -2,26% | 30,00 |
| 17.07.2024 | 19,55 | 19,55 | 19,44 | 19,44 | -0,68% | 10,00 |
| 16.07.2024 | 19,61 | 19,84 | 19,57 | 19,57 | -0,49% | 450,00 |
| 15.07.2024 | 19,30 | 19,67 | 19,30 | 19,67 | 0,10% | 235,00 |
| 12.07.2024 | 19,50 | 19,65 | 19,50 | 19,65 | -1,22% | 1.000,00 |
| 11.07.2024 | 19,60 | 19,93 | 19,60 | 19,89 | 0,90% | 3.204,00 |
| 10.07.2024 | 19,53 | 19,71 | 19,53 | 19,71 | 2,29% | 3.882,00 |
| 09.07.2024 | 19,27 | 19,27 | 19,27 | 19,27 | 0,05% | - |