20,215€
-2,48%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Company
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 20,61 | 20,97 | 20,61 | 20,69 | -0,19% | 107,00 |
| 20.02.2025 | 20,76 | 20,95 | 20,73 | 20,73 | -0,17% | 300,00 |
| 19.02.2025 | 20,77 | 20,77 | 20,77 | 20,77 | 1,44% | - |
| 18.02.2025 | 20,66 | 20,86 | 20,37 | 20,47 | -1,06% | 420,00 |
| 17.02.2025 | 20,84 | 20,84 | 20,69 | 20,69 | 0,90% | 700,00 |
| 14.02.2025 | 20,27 | 20,51 | 20,19 | 20,51 | 0,27% | 4.454,00 |
| 13.02.2025 | 20,16 | 20,45 | 20,16 | 20,45 | -0,10% | 20,00 |
| 12.02.2025 | 20,33 | 20,47 | 20,32 | 20,47 | -1,61% | 265,00 |
| 11.02.2025 | 20,61 | 20,81 | 20,61 | 20,81 | 0,82% | 130,00 |
| 10.02.2025 | 20,58 | 20,64 | 20,58 | 20,64 | 0,88% | 117,00 |
| 07.02.2025 | 20,46 | 20,46 | 20,46 | 20,46 | -1,18% | - |
| 06.02.2025 | 20,54 | 20,70 | 20,54 | 20,70 | 2,48% | 650,00 |
| 05.02.2025 | 19,86 | 20,20 | 19,86 | 20,20 | 1,26% | 370,00 |
| 04.02.2025 | 19,85 | 19,99 | 19,84 | 19,95 | -0,58% | 187,00 |
| 03.02.2025 | 19,88 | 20,16 | 19,88 | 20,07 | -2,57% | 1.115,00 |
| 31.01.2025 | 20,24 | 20,60 | 20,24 | 20,60 | 1,05% | 3.770,00 |
| 30.01.2025 | 20,91 | 21,10 | 19,93 | 20,38 | -2,14% | 15.849,00 |
| 29.01.2025 | 20,59 | 20,83 | 20,59 | 20,83 | 1,73% | 135,00 |
| 28.01.2025 | 21,99 | 21,99 | 20,20 | 20,47 | -5,60% | 4.504,00 |
| 27.01.2025 | 22,90 | 22,90 | 21,59 | 21,69 | -6,63% | 1.039,00 |
| 24.01.2025 | 23,19 | 23,36 | 23,19 | 23,23 | -0,73% | 1.673,00 |
| 23.01.2025 | 23,51 | 23,51 | 23,33 | 23,40 | -0,13% | 1.705,00 |
| 22.01.2025 | 22,77 | 23,49 | 22,77 | 23,43 | 4,58% | 785,00 |
| 21.01.2025 | 22,31 | 22,40 | 22,31 | 22,40 | -1,78% | 325,00 |
| 20.01.2025 | 22,71 | 22,83 | 22,69 | 22,81 | 1,20% | 783,00 |
| 17.01.2025 | 22,68 | 22,98 | 22,54 | 22,54 | -1,36% | 3.036,00 |
| 16.01.2025 | 22,62 | 22,88 | 22,62 | 22,85 | 1,42% | 310,00 |
| 15.01.2025 | 21,88 | 22,53 | 21,88 | 22,53 | 2,15% | 1.205,00 |
| 14.01.2025 | 21,41 | 22,05 | 21,41 | 22,05 | 3,16% | 820,00 |
| 13.01.2025 | 21,91 | 21,91 | 21,35 | 21,38 | -2,51% | 2.386,00 |
| 10.01.2025 | 21,31 | 21,93 | 21,31 | 21,93 | 1,53% | 8.240,00 |
| 09.01.2025 | 21,23 | 21,62 | 21,23 | 21,60 | 1,58% | 365,00 |
| 08.01.2025 | 21,49 | 21,61 | 21,12 | 21,26 | -2,74% | 2.757,00 |
| 07.01.2025 | 21,86 | 21,86 | 21,86 | 21,86 | -0,68% | - |
| 06.01.2025 | 21,09 | 22,03 | 21,09 | 22,01 | 5,44% | 940,00 |
| 03.01.2025 | 20,88 | 20,88 | 20,88 | 20,88 | 0,19% | - |
| 02.01.2025 | 20,80 | 20,85 | 20,80 | 20,84 | 0,19% | 190,00 |
| 30.12.2024 | 20,59 | 20,80 | 20,59 | 20,80 | -0,98% | 40,00 |
| 27.12.2024 | 20,96 | 21,00 | 20,89 | 21,00 | 1,62% | 142,00 |
| 23.12.2024 | 20,75 | 20,90 | 20,67 | 20,67 | 4,94% | 1.218,00 |
| 20.12.2024 | 19,93 | 19,93 | 19,64 | 19,69 | -2,71% | 225,00 |
| 19.12.2024 | 19,83 | 20,24 | 19,83 | 20,24 | -1,65% | 149,00 |
| 18.12.2024 | 20,45 | 20,58 | 20,45 | 20,58 | -0,31% | 1.009,00 |
| 17.12.2024 | 20,65 | 20,65 | 20,65 | 20,65 | -0,15% | 175,00 |
| 16.12.2024 | 20,68 | 20,68 | 20,68 | 20,68 | -0,53% | - |
| 13.12.2024 | 20,81 | 20,96 | 20,71 | 20,79 | 0,43% | 976,00 |
| 12.12.2024 | 20,89 | 20,89 | 20,70 | 20,70 | 0,83% | 266,00 |
| 11.12.2024 | 20,77 | 20,78 | 20,53 | 20,53 | -2,26% | 630,00 |
| 10.12.2024 | 21,81 | 21,96 | 21,00 | 21,00 | -4,28% | 2.592,00 |
| 09.12.2024 | 22,97 | 23,00 | 21,94 | 21,94 | -3,73% | 1.867,00 |
| 06.12.2024 | 20,58 | 22,79 | 20,56 | 22,79 | 10,07% | 6.330,00 |
| 05.12.2024 | 21,01 | 21,49 | 20,71 | 20,71 | -0,22% | 4.268,00 |
| 04.12.2024 | 20,21 | 20,81 | 20,21 | 20,75 | 3,57% | 660,00 |
| 03.12.2024 | 20,17 | 20,29 | 20,04 | 20,04 | 0,02% | 175,00 |
| 02.12.2024 | 20,03 | 20,03 | 20,03 | 20,03 | 0,82% | - |
| 29.11.2024 | 19,93 | 19,93 | 19,87 | 19,87 | -1,72% | 225,00 |
| 28.11.2024 | 19,67 | 20,22 | 19,67 | 20,22 | 1,00% | 218,00 |
| 27.11.2024 | 19,94 | 20,02 | 19,58 | 20,02 | -5,16% | 3.175,00 |
| 26.11.2024 | 21,11 | 21,11 | 21,11 | 21,11 | -0,59% | - |
| 25.11.2024 | 21,36 | 21,36 | 21,23 | 21,23 | 0,76% | 389,00 |
| 22.11.2024 | 20,68 | 21,07 | 20,68 | 21,07 | 4,26% | 525,00 |
| 21.11.2024 | 19,94 | 20,21 | 19,94 | 20,21 | -0,44% | 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% | - |