21,173€
1,62%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Company
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |