18,089€
-1,21%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.06.2025 | 15,33 | 15,53 | 15,33 | 15,53 | 0,98% | 156,00 |
| 19.06.2025 | 15,38 | 15,38 | 15,38 | 15,38 | -0,40% | - |
| 18.06.2025 | 15,44 | 15,44 | 15,44 | 15,44 | -0,97% | - |
| 17.06.2025 | 15,60 | 15,76 | 15,59 | 15,59 | 1,31% | 420,00 |
| 16.06.2025 | 15,40 | 15,40 | 15,39 | 15,39 | 0,09% | 831,00 |
| 13.06.2025 | 15,26 | 15,37 | 15,26 | 15,37 | -1,73% | 300,00 |
| 12.06.2025 | 15,64 | 15,69 | 15,64 | 15,64 | -1,37% | 210,00 |
| 11.06.2025 | 16,01 | 16,01 | 15,86 | 15,86 | -2,01% | 1.400,00 |
| 10.06.2025 | 16,00 | 16,19 | 16,00 | 16,19 | 1,43% | 634,00 |
| 09.06.2025 | 15,81 | 15,96 | 15,81 | 15,96 | 1,20% | 444,00 |
| 06.06.2025 | 15,53 | 15,77 | 15,53 | 15,77 | 1,68% | 2.000,00 |
| 05.06.2025 | 15,58 | 15,64 | 15,51 | 15,51 | -7,85% | 5.150,00 |
| 04.06.2025 | 16,06 | 16,83 | 16,06 | 16,83 | 10,77% | 4.600,00 |
| 03.06.2025 | 15,03 | 15,20 | 15,03 | 15,20 | 0,68% | 220,00 |
| 02.06.2025 | 15,00 | 15,15 | 14,97 | 15,09 | -2,57% | 780,00 |
| 30.05.2025 | 15,68 | 15,68 | 15,49 | 15,49 | -2,34% | 1.113,00 |
| 29.05.2025 | 16,00 | 16,00 | 15,86 | 15,86 | 0,60% | 1.088,00 |
| 28.05.2025 | 15,76 | 15,77 | 15,76 | 15,77 | 0,51% | 100,00 |
| 27.05.2025 | 15,45 | 15,69 | 15,45 | 15,69 | 0,97% | 50,00 |
| 26.05.2025 | 15,56 | 15,56 | 15,54 | 15,54 | 1,70% | 1.600,00 |
| 23.05.2025 | 15,37 | 15,37 | 15,16 | 15,28 | -2,36% | 627,00 |
| 22.05.2025 | 15,47 | 15,65 | 15,47 | 15,65 | 1,09% | 150,00 |
| 21.05.2025 | 15,48 | 15,48 | 15,48 | 15,48 | -2,62% | - |
| 20.05.2025 | 15,38 | 15,90 | 15,38 | 15,90 | 2,15% | 205,00 |
| 19.05.2025 | 15,55 | 15,56 | 15,55 | 15,56 | -1,27% | 350,00 |
| 16.05.2025 | 15,70 | 15,76 | 15,70 | 15,76 | 0,43% | 376,00 |
| 15.05.2025 | 15,82 | 15,82 | 15,70 | 15,70 | -2,68% | 154,00 |
| 14.05.2025 | 15,97 | 16,13 | 15,91 | 16,13 | 1,93% | 545,00 |
| 13.05.2025 | 15,82 | 15,82 | 15,82 | 15,82 | -0,39% | - |
| 12.05.2025 | 15,28 | 15,88 | 15,28 | 15,88 | 4,87% | 37,00 |
| 09.05.2025 | 14,99 | 15,15 | 14,99 | 15,15 | 1,39% | 650,00 |
| 08.05.2025 | 14,72 | 14,94 | 14,72 | 14,94 | 2,78% | 84,00 |
| 07.05.2025 | 14,53 | 14,53 | 14,53 | 14,53 | 0,23% | - |
| 06.05.2025 | 14,60 | 14,60 | 14,50 | 14,50 | -3,05% | 439,00 |
| 05.05.2025 | 14,83 | 14,96 | 14,83 | 14,96 | 2,20% | 370,00 |
| 02.05.2025 | 14,46 | 14,69 | 14,46 | 14,63 | 4,28% | 1.215,00 |
| 30.04.2025 | 14,03 | 14,03 | 14,03 | 14,03 | -2,01% | - |
| 29.04.2025 | 14,43 | 14,43 | 14,32 | 14,32 | -0,64% | 565,00 |
| 28.04.2025 | 14,13 | 14,41 | 14,13 | 14,41 | 2,75% | 1.656,00 |
| 25.04.2025 | 14,32 | 14,32 | 14,03 | 14,03 | 0,04% | 51,00 |
| 24.04.2025 | 13,47 | 14,02 | 13,47 | 14,02 | 1,96% | 4.800,00 |
| 23.04.2025 | 13,58 | 13,77 | 13,58 | 13,75 | 5,48% | 551,00 |
| 22.04.2025 | 12,94 | 13,04 | 12,94 | 13,04 | -1,61% | 275,00 |
| 17.04.2025 | 13,21 | 13,32 | 13,21 | 13,25 | 0,87% | 540,00 |
| 16.04.2025 | 12,84 | 13,49 | 12,79 | 13,14 | -0,88% | 9.125,00 |
| 15.04.2025 | 12,50 | 13,57 | 12,50 | 13,25 | 4,12% | 3.276,00 |
| 14.04.2025 | 13,20 | 13,30 | 12,73 | 12,73 | 4,34% | 2.172,00 |
| 11.04.2025 | 12,26 | 12,26 | 12,00 | 12,20 | -0,28% | 2.050,00 |
| 10.04.2025 | 13,01 | 13,09 | 12,13 | 12,23 | 9,98% | 613,00 |
| 09.04.2025 | 10,99 | 11,39 | 10,99 | 11,12 | -5,73% | 1.506,00 |
| 08.04.2025 | 12,21 | 12,58 | 11,80 | 11,80 | -3,04% | 963,00 |
| 07.04.2025 | 10,86 | 12,41 | 10,86 | 12,17 | 5,04% | 3.075,00 |
| 04.04.2025 | 12,27 | 12,50 | 11,59 | 11,59 | -6,53% | 1.451,00 |
| 03.04.2025 | 14,12 | 14,12 | 12,40 | 12,40 | -13,90% | 2.023,00 |
| 02.04.2025 | 14,42 | 14,56 | 14,40 | 14,40 | 0,52% | 430,00 |
| 01.04.2025 | 14,13 | 14,32 | 14,13 | 14,32 | 0,18% | 210,00 |
| 31.03.2025 | 14,45 | 14,45 | 14,30 | 14,30 | -2,69% | 605,00 |
| 28.03.2025 | 14,69 | 14,69 | 14,69 | 14,69 | -0,26% | - |
| 27.03.2025 | 14,90 | 14,90 | 14,73 | 14,73 | -3,40% | 1.000,00 |
| 26.03.2025 | 15,25 | 15,30 | 15,25 | 15,25 | 0,21% | 90,00 |