40,890€
1,41%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 38,75 | 38,75 | 38,75 | 38,75 | -3,89% | 398,00 |
| 29.07.2026 | 39,41 | 40,32 | 39,41 | 40,32 | 3,62% | 576,00 |
| 28.07.2026 | 41,27 | 41,74 | 38,20 | 38,91 | -6,20% | 1.189,00 |
| 27.07.2026 | 42,43 | 42,94 | 41,48 | 41,48 | -1,14% | 436,00 |
| 24.07.2026 | 41,47 | 41,96 | 41,47 | 41,96 | -1,55% | 579,00 |
| 23.07.2026 | 42,12 | 42,62 | 42,12 | 42,62 | 0,05% | 854,00 |
| 22.07.2026 | 41,58 | 42,70 | 41,58 | 42,60 | 5,11% | 2.011,00 |
| 21.07.2026 | 39,43 | 40,53 | 39,43 | 40,53 | 3,58% | 741,00 |
| 20.07.2026 | 39,91 | 40,65 | 39,13 | 39,13 | 1,32% | 545,00 |
| 17.07.2026 | 38,28 | 38,62 | 38,10 | 38,62 | -2,38% | 1.932,00 |
| 16.07.2026 | 40,95 | 40,95 | 39,56 | 39,56 | -1,44% | 758,00 |
| 15.07.2026 | 43,64 | 43,82 | 40,14 | 40,14 | -7,55% | 155,00 |
| 14.07.2026 | 41,55 | 43,42 | 41,55 | 43,42 | 5,34% | 44,00 |
| 13.07.2026 | 41,86 | 42,06 | 41,22 | 41,22 | -5,35% | 554,00 |
| 10.07.2026 | 42,75 | 44,59 | 42,55 | 43,55 | 1,30% | 319,00 |
| 09.07.2026 | 39,07 | 42,99 | 39,07 | 42,99 | 11,89% | 1.482,00 |
| 08.07.2026 | 38,14 | 38,42 | 38,14 | 38,42 | 1,11% | 1.050,00 |
| 07.07.2026 | 37,19 | 38,66 | 37,19 | 38,00 | 0,74% | 7.835,00 |
| 06.07.2026 | 36,26 | 37,72 | 36,25 | 37,72 | 3,83% | 650,00 |
| 03.07.2026 | 36,02 | 36,33 | 35,90 | 36,33 | 0,41% | 1.040,00 |
| 02.07.2026 | 38,43 | 38,43 | 36,00 | 36,18 | -6,87% | 413,00 |
| 01.07.2026 | 39,27 | 39,27 | 38,85 | 38,85 | -1,09% | 205,00 |
| 30.06.2026 | 38,96 | 39,28 | 38,46 | 39,28 | 1,24% | 1.991,00 |
| 29.06.2026 | 38,29 | 38,85 | 38,13 | 38,80 | 0,52% | 838,00 |
| 26.06.2026 | 40,63 | 40,63 | 37,99 | 38,60 | -5,55% | 1.465,00 |
| 25.06.2026 | 43,19 | 43,19 | 40,87 | 40,87 | -6,45% | 199,00 |
| 24.06.2026 | 43,06 | 43,70 | 42,87 | 43,69 | 0,16% | 1.511,00 |
| 23.06.2026 | 41,07 | 43,62 | 40,50 | 43,62 | 2,11% | 1.123,00 |
| 22.06.2026 | 41,64 | 42,72 | 41,63 | 42,72 | 3,56% | 1.030,00 |
| 19.06.2026 | 41,05 | 41,68 | 41,05 | 41,25 | -0,17% | 1.721,00 |
| 18.06.2026 | 42,42 | 43,07 | 41,32 | 41,32 | -1,57% | 850,00 |
| 17.06.2026 | 41,70 | 42,17 | 41,70 | 41,98 | -0,26% | 505,00 |
| 16.06.2026 | 41,99 | 42,40 | 41,99 | 42,09 | -0,52% | 705,00 |
| 15.06.2026 | 42,81 | 43,04 | 42,31 | 42,31 | -0,40% | 1.531,00 |
| 12.06.2026 | 40,23 | 42,48 | 40,23 | 42,48 | 5,59% | 366,00 |
| 11.06.2026 | 39,22 | 40,23 | 39,22 | 40,23 | 0,70% | 406,00 |
| 10.06.2026 | 40,51 | 41,16 | 39,95 | 39,95 | -1,46% | 3.079,00 |
| 09.06.2026 | 43,44 | 43,68 | 40,54 | 40,54 | -6,53% | 260,00 |
| 08.06.2026 | 41,72 | 43,74 | 41,72 | 43,37 | 0,42% | 11.317,00 |
| 05.06.2026 | 45,59 | 45,59 | 43,19 | 43,19 | -5,22% | 4.905,00 |
| 04.06.2026 | 46,60 | 46,60 | 45,11 | 45,57 | -5,28% | 1.761,00 |
| 03.06.2026 | 47,66 | 48,11 | 46,49 | 48,11 | 0,29% | 3.768,00 |
| 02.06.2026 | 51,50 | 52,58 | 46,82 | 47,97 | 19,93% | 8.696,00 |
| 01.06.2026 | 39,33 | 40,00 | 38,35 | 40,00 | 7,21% | 8.272,00 |
| 29.05.2026 | 40,98 | 40,98 | 36,77 | 37,31 | 16,74% | 6.198,00 |
| 28.05.2026 | 31,60 | 32,08 | 31,60 | 31,96 | -0,96% | 630,00 |
| 27.05.2026 | 32,66 | 32,66 | 32,27 | 32,27 | -1,35% | 135,00 |
| 26.05.2026 | 32,92 | 33,23 | 32,71 | 32,71 | -0,76% | 3.080,00 |
| 25.05.2026 | 32,35 | 32,96 | 32,35 | 32,96 | 2,65% | 900,00 |
| 22.05.2026 | 29,53 | 32,11 | 29,53 | 32,11 | 10,53% | 297,00 |
| 21.05.2026 | 28,90 | 29,05 | 28,90 | 29,05 | 3,79% | 250,00 |
| 20.05.2026 | 27,99 | 27,99 | 27,99 | 27,99 | 0,47% | - |
| 19.05.2026 | 28,10 | 28,10 | 27,86 | 27,86 | -3,16% | 2.053,00 |
| 18.05.2026 | 28,23 | 28,77 | 28,23 | 28,77 | -1,37% | 2.405,00 |
| 15.05.2026 | 29,17 | 29,17 | 29,17 | 29,17 | 0,90% | 90,00 |
| 14.05.2026 | 28,31 | 29,08 | 28,31 | 28,91 | 10,39% | 5.064,00 |
| 13.05.2026 | 25,70 | 26,19 | 25,70 | 26,19 | 1,12% | 100,00 |
| 12.05.2026 | 26,04 | 26,28 | 25,90 | 25,90 | -2,37% | 225,00 |
| 11.05.2026 | 26,53 | 26,53 | 26,53 | 26,53 | 4,78% | - |
| 08.05.2026 | 25,20 | 25,32 | 25,20 | 25,32 | -1,33% | 1.000,00 |
| 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 |