Hewlett Packard Enterprise Company
[WKN: A140KD | ISIN: US42824C1099]
Aktienkurse
18,400$ -0,49%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Company
Bid: Ask:

Aktienkurse zur Hewlett Packard Enterprise Company Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
26.06.2025 18,59 18,62 18,33 18,39 -0,54% 2.372.555,00
25.06.2025 18,24 18,62 18,20 18,49 1,87% 11.991.272,00
24.06.2025 17,99 18,25 17,94 18,15 1,91% 12.634.850,00
23.06.2025 17,90 17,97 17,49 17,81 -0,84% 25.722.324,00
20.06.2025 18,03 18,19 17,78 17,96 1,01% 33.361.954,00
18.06.2025 17,87 18,17 17,71 17,78 -0,67% 18.678.684,00
17.06.2025 18,16 18,26 17,84 17,90 -1,86% 13.897.548,00
16.06.2025 17,86 18,24 17,76 18,24 3,34% 13.976.630,00
13.06.2025 17,76 17,96 17,53 17,65 -2,65% 13.037.107,00
12.06.2025 18,04 18,24 17,97 18,13 -0,49% 12.720.579,00
11.06.2025 18,33 18,42 18,12 18,22 -0,65% 12.472.845,00
10.06.2025 18,52 18,52 18,19 18,34 0,16% 12.889.788,00
09.06.2025 18,20 18,59 18,16 18,31 1,10% 13.403.411,00
06.06.2025 17,86 18,23 17,76 18,11 1,97% 14.262.923,00
05.06.2025 17,78 18,06 17,52 17,76 -0,45% 23.694.059,00
04.06.2025 19,17 19,20 17,58 17,84 0,85% 45.547.188,00
03.06.2025 17,32 17,77 17,16 17,69 2,02% 26.101.902,00
02.06.2025 17,28 17,38 17,03 17,34 0,35% 15.640.880,00
30.05.2025 17,38 17,45 17,09 17,28 -2,10% 26.151.254,00
29.05.2025 17,84 17,90 17,58 17,65 -0,23% 15.495.329,00
28.05.2025 17,95 18,01 17,63 17,69 -1,39% 10.616.392,00
27.05.2025 17,83 17,98 17,60 17,94 2,99% 16.310.233,00
23.05.2025 17,18 17,47 17,03 17,42 -0,74% 9.263.400,00
22.05.2025 17,54 17,71 17,34 17,55 0,06% 14.220.695,00
21.05.2025 17,60 18,07 17,49 17,54 -1,02% 19.942.839,00
20.05.2025 18,02 18,02 17,58 17,72 1,49% 16.284.774,00
19.05.2025 17,36 17,55 17,33 17,46 -1,63% 16.715.785,00
16.05.2025 17,68 17,84 17,58 17,75 0,74% 11.741.709,00
15.05.2025 17,72 17,72 17,44 17,62 -1,29% 16.658.521,00
14.05.2025 17,97 18,18 17,77 17,85 -0,39% 16.580.742,00
13.05.2025 17,80 18,06 17,68 17,92 1,01% 14.346.764,00
12.05.2025 17,84 17,98 17,55 17,74 5,03% 19.581.296,00
09.05.2025 16,97 17,11 16,76 16,89 0,12% 15.585.519,00
08.05.2025 16,71 17,13 16,69 16,87 1,87% 11.535.363,00
07.05.2025 16,56 16,60 16,18 16,56 0,42% 13.189.750,00
06.05.2025 16,57 16,64 16,34 16,49 -1,08% 12.470.153,00
05.05.2025 16,65 16,99 16,63 16,67 -1,13% 13.777.797,00
02.05.2025 16,78 16,99 16,65 16,86 2,74% 15.404.640,00
01.05.2025 16,40 16,76 16,40 16,41 1,17% 14.670.990,00
30.04.2025 15,73 16,29 15,71 16,22 -0,55% 18.426.407,00
29.04.2025 16,35 16,49 16,26 16,31 -1,09% 10.115.340,00
28.04.2025 16,29 16,54 16,20 16,49 1,54% 15.455.434,00
25.04.2025 16,22 16,34 16,06 16,24 0,37% 10.291.985,00
24.04.2025 15,44 16,27 15,42 16,18 5,41% 18.600.317,00
23.04.2025 15,78 16,26 15,32 15,35 1,32% 18.884.620,00
22.04.2025 15,02 15,25 14,91 15,15 2,23% 15.407.313,00
21.04.2025 14,95 15,02 14,55 14,82 -2,11% 19.113.362,00
17.04.2025 14,97 15,26 14,75 15,14 1,75% 22.462.863,00
16.04.2025 14,70 15,19 14,60 14,88 -0,87% 25.685.422,00
15.04.2025 14,28 15,54 14,20 15,01 5,11% 47.987.906,00
14.04.2025 14,86 14,86 14,27 14,28 0,99% 24.115.948,00
11.04.2025 13,73 14,18 13,43 14,14 2,91% 23.791.769,00
10.04.2025 13,94 14,07 13,20 13,74 -5,24% 22.972.397,00
09.04.2025 12,26 14,60 12,15 14,50 15,91% 38.521.482,00
08.04.2025 13,71 13,95 12,26 12,51 -6,15% 30.649.573,00
07.04.2025 12,31 14,20 12,31 13,33 4,22% 35.690.584,00
04.04.2025 13,31 13,31 11,97 12,79 -6,51% 32.654.968,00
03.04.2025 15,13 15,30 13,60 13,68 -15,14% 35.250.749,00
02.04.2025 15,39 16,20 15,39 16,12 3,07% 23.260.531,00
01.04.2025 15,46 15,74 15,28 15,64 1,36% 22.684.550,00
31.03.2025 15,48 15,55 15,24 15,43 -2,28% 31.776.334,00
28.03.2025 15,85 15,92 15,52 15,79 -0,94% 19.216.397,00
27.03.2025 15,96 16,06 15,76 15,94 -0,81% 18.119.912,00
26.03.2025 16,50 16,55 16,04 16,07 -2,72% 23.580.096,00
25.03.2025 16,48 16,59 16,40 16,52 0,24% 20.792.432,00
24.03.2025 16,40 16,55 16,32 16,48 2,68% 24.150.589,00
21.03.2025 15,94 16,12 15,78 16,05 -1,11% 47.407.446,00
20.03.2025 16,10 16,48 16,06 16,23 -0,67% 19.365.369,00
19.03.2025 16,08 16,55 16,06 16,34 2,57% 21.343.987,00
18.03.2025 15,76 16,04 15,72 15,93 0,57% 24.392.348,00
17.03.2025 15,65 15,96 15,60 15,84 1,41% 19.414.747,00
14.03.2025 15,05 15,69 15,05 15,62 5,75% 27.800.090,00
13.03.2025 15,12 15,43 14,64 14,77 -2,12% 30.647.753,00
12.03.2025 15,26 15,52 14,93 15,09 -1,63% 26.527.527,00
11.03.2025 15,02 15,51 14,92 15,34 1,72% 29.325.918,00
10.03.2025 15,51 15,67 14,85 15,08 -4,62% 31.712.029,00
07.03.2025 15,26 16,04 14,93 15,81 -11,97% 81.950.791,00
06.03.2025 18,34 18,69 17,88 17,96 -4,92% 21.341.873,00
05.03.2025 18,95 19,10 18,58 18,89 0,27% 14.223.474,00
04.03.2025 18,82 19,12 18,34 18,84 -1,00% 16.314.392,00
03.03.2025 20,05 20,09 18,89 19,03 -3,94% 11.729.816,00
28.02.2025 19,60 20,03 19,24 19,81 -0,15% 17.708.384,00
27.02.2025 20,49 20,68 19,81 19,84 -2,60% 9.278.737,00
26.02.2025 20,49 20,79 20,24 20,37 0,39% 10.781.189,00
25.02.2025 20,71 20,73 20,17 20,29 -2,22% 10.119.100,00
24.02.2025 21,20 21,26 20,66 20,75 -1,84% 10.905.348,00
21.02.2025 21,89 21,98 21,06 21,14 -2,76% 7.811.931,00
20.02.2025 21,87 21,97 21,54 21,74 -0,50% 8.673.293,00
19.02.2025 21,70 21,91 21,60 21,85 0,32% 8.418.848,00
18.02.2025 21,81 21,86 21,29 21,78 0,32% 11.672.481,00
14.02.2025 21,29 21,77 21,18 21,71 2,02% 9.807.677,00
13.02.2025 21,25 21,44 20,99 21,28 0,90% 9.601.223,00
12.02.2025 20,99 21,28 20,86 21,09 -0,42% 7.925.837,00
11.02.2025 21,23 21,43 21,12 21,18 -1,17% 11.042.403,00
10.02.2025 21,39 21,47 21,08 21,43 0,75% 10.664.906,00
07.02.2025 21,56 21,70 21,14 21,27 -0,42% 10.205.107,00
06.02.2025 21,56 21,70 21,24 21,36 0,00% 10.695.628,00
05.02.2025 20,81 21,48 20,78 21,36 2,54% 12.052.233,00
04.02.2025 20,58 20,84 20,39 20,83 1,81% 15.031.758,00
03.02.2025 20,62 20,93 20,41 20,46 -3,45% 16.718.584,00