25,435€
-0,88%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 25,77 | 25,77 | 25,66 | 25,66 | -1,95% | 4,00 |
| 06.05.2026 | 25,78 | 26,17 | 25,78 | 26,17 | 1,71% | 270,00 |
| 05.05.2026 | 24,54 | 25,73 | 24,54 | 25,73 | 4,34% | 225,00 |
| 04.05.2026 | 24,36 | 24,66 | 24,36 | 24,66 | 2,58% | 3.050,00 |
| 30.04.2026 | 24,03 | 24,04 | 24,03 | 24,04 | 0,80% | 56,00 |
| 29.04.2026 | 23,85 | 23,85 | 23,85 | 23,85 | 0,25% | - |
| 28.04.2026 | 24,32 | 24,64 | 23,79 | 23,79 | -1,57% | 2.094,00 |
| 27.04.2026 | 23,94 | 24,17 | 23,94 | 24,17 | 1,94% | 400,00 |
| 24.04.2026 | 23,87 | 24,07 | 23,71 | 23,71 | -1,82% | 2.510,00 |
| 23.04.2026 | 24,15 | 24,15 | 24,15 | 24,15 | -1,23% | - |
| 22.04.2026 | 24,56 | 24,65 | 24,45 | 24,45 | 0,49% | 1.170,00 |
| 21.04.2026 | 23,83 | 24,33 | 23,83 | 24,33 | 3,62% | 970,00 |
| 20.04.2026 | 22,12 | 23,48 | 22,12 | 23,48 | 4,36% | 200,00 |
| 17.04.2026 | 21,90 | 22,50 | 21,89 | 22,50 | 4,12% | 1.800,00 |
| 16.04.2026 | 21,02 | 21,61 | 21,02 | 21,61 | 4,55% | 872,00 |
| 15.04.2026 | 20,67 | 20,67 | 20,67 | 20,67 | -0,24% | 88,00 |
| 14.04.2026 | 21,04 | 21,04 | 20,60 | 20,72 | -2,40% | 787,00 |
| 13.04.2026 | 20,99 | 21,23 | 20,59 | 21,23 | 0,76% | 430,00 |
| 10.04.2026 | 21,18 | 21,33 | 21,06 | 21,07 | -0,89% | 1.535,00 |
| 09.04.2026 | 21,26 | 21,26 | 21,26 | 21,26 | -2,61% | - |
| 08.04.2026 | 21,83 | 21,83 | 21,83 | 21,83 | 3,61% | - |
| 07.04.2026 | 21,07 | 21,07 | 21,07 | 21,07 | 4,51% | - |
| 02.04.2026 | 20,18 | 20,18 | 20,16 | 20,16 | -4,00% | 300,00 |
| 01.04.2026 | 20,62 | 21,00 | 20,60 | 21,00 | 5,83% | 312,00 |
| 31.03.2026 | 19,84 | 19,84 | 19,84 | 19,84 | -4,09% | - |
| 30.03.2026 | 20,69 | 20,69 | 20,69 | 20,69 | -3,52% | - |
| 27.03.2026 | 21,87 | 21,87 | 21,45 | 21,45 | -2,21% | 6,00 |
| 26.03.2026 | 22,13 | 22,39 | 21,86 | 21,93 | -1,26% | 889,00 |
| 25.03.2026 | 20,69 | 22,60 | 20,69 | 22,21 | 10,50% | 4.760,00 |
| 24.03.2026 | 19,01 | 20,10 | 19,01 | 20,10 | 9,47% | 310,00 |
| 23.03.2026 | 18,59 | 18,59 | 18,36 | 18,36 | -5,18% | 188,00 |
| 20.03.2026 | 18,98 | 19,37 | 18,97 | 19,37 | 3,58% | 994,00 |
| 19.03.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -0,58% | - |
| 18.03.2026 | 18,84 | 18,84 | 18,81 | 18,81 | -0,09% | 5,00 |
| 17.03.2026 | 18,89 | 18,89 | 18,82 | 18,82 | -0,22% | 50,00 |
| 16.03.2026 | 19,14 | 19,14 | 18,86 | 18,86 | 1,13% | 32,00 |
| 13.03.2026 | 18,65 | 18,65 | 18,65 | 18,65 | 0,26% | - |
| 12.03.2026 | 18,44 | 18,61 | 18,44 | 18,61 | -0,35% | 1.533,00 |
| 11.03.2026 | 18,11 | 18,67 | 18,11 | 18,67 | -1,73% | 537,00 |
| 10.03.2026 | 18,92 | 19,20 | 18,92 | 19,00 | -3,84% | 175,00 |
| 09.03.2026 | 17,82 | 19,76 | 17,82 | 19,76 | 7,40% | 700,00 |
| 06.03.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,31% | - |
| 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 |