24,930$
1,51%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 24,38 | 24,98 | 24,23 | 24,93 | 1,51% | 27.908.351,00 |
| 30.09.2025 | 24,16 | 24,57 | 23,98 | 24,56 | 1,74% | 22.849.929,00 |
| 29.09.2025 | 24,31 | 24,69 | 24,10 | 24,14 | 0,58% | 19.306.162,00 |
| 26.09.2025 | 24,08 | 24,15 | 23,81 | 24,00 | -0,87% | 20.648.091,00 |
| 25.09.2025 | 24,02 | 24,26 | 23,87 | 24,21 | -1,02% | 32.891.763,00 |
| 24.09.2025 | 24,90 | 25,07 | 24,37 | 24,46 | -0,97% | 25.039.275,00 |
| 23.09.2025 | 25,15 | 25,32 | 24,68 | 24,70 | -1,83% | 25.178.437,00 |
| 22.09.2025 | 24,96 | 25,36 | 24,90 | 25,16 | 0,68% | 23.838.055,00 |
| 19.09.2025 | 25,21 | 25,32 | 24,86 | 24,99 | -0,99% | 32.895.745,00 |
| 18.09.2025 | 25,00 | 25,35 | 24,89 | 25,24 | 2,06% | 19.063.376,00 |
| 17.09.2025 | 24,55 | 24,96 | 24,25 | 24,73 | 1,23% | 24.789.269,00 |
| 16.09.2025 | 24,89 | 24,97 | 24,34 | 24,43 | -1,65% | 18.332.728,00 |
| 15.09.2025 | 24,80 | 25,04 | 24,51 | 24,84 | 0,44% | 18.368.294,00 |
| 12.09.2025 | 24,86 | 25,10 | 24,73 | 24,73 | -0,52% | 20.692.424,00 |
| 11.09.2025 | 24,58 | 24,96 | 24,45 | 24,86 | 1,72% | 20.845.513,00 |
| 10.09.2025 | 24,01 | 24,68 | 23,93 | 24,44 | 2,35% | 21.361.381,00 |
| 09.09.2025 | 23,42 | 23,98 | 23,38 | 23,88 | 1,62% | 16.873.535,00 |
| 08.09.2025 | 23,60 | 23,78 | 23,05 | 23,50 | -0,09% | 19.157.063,00 |
| 05.09.2025 | 23,16 | 23,56 | 22,70 | 23,52 | 1,55% | 24.237.483,00 |
| 04.09.2025 | 23,90 | 24,18 | 22,68 | 23,16 | 1,49% | 62.507.076,00 |
| 03.09.2025 | 22,87 | 23,04 | 22,58 | 22,82 | 0,62% | 32.360.359,00 |
| 02.09.2025 | 22,05 | 22,71 | 21,92 | 22,68 | 0,49% | 27.696.329,00 |
| 29.08.2025 | 22,84 | 22,87 | 22,43 | 22,57 | -2,55% | 19.962.851,00 |
| 28.08.2025 | 22,81 | 23,31 | 22,70 | 23,16 | 1,89% | 24.847.932,00 |
| 27.08.2025 | 22,34 | 22,87 | 22,24 | 22,73 | 1,02% | 21.893.622,00 |
| 26.08.2025 | 22,55 | 22,75 | 22,40 | 22,50 | -0,27% | 16.906.291,00 |
| 25.08.2025 | 22,49 | 22,67 | 22,35 | 22,56 | 0,49% | 17.179.862,00 |
| 22.08.2025 | 21,87 | 22,69 | 21,84 | 22,45 | 2,89% | 18.245.308,00 |
| 21.08.2025 | 21,68 | 21,91 | 21,41 | 21,82 | 3,71% | 20.088.880,00 |
| 20.08.2025 | 21,60 | 21,62 | 20,44 | 21,04 | -1,41% | 16.948.047,00 |
| 19.08.2025 | 21,54 | 21,68 | 21,30 | 21,34 | -1,34% | 11.509.795,00 |
| 18.08.2025 | 21,10 | 21,67 | 21,10 | 21,63 | 2,22% | 12.195.885,00 |
| 15.08.2025 | 21,38 | 21,38 | 21,04 | 21,16 | -0,75% | 14.998.788,00 |
| 14.08.2025 | 21,25 | 21,48 | 21,13 | 21,32 | -1,11% | 7.561.855,00 |
| 13.08.2025 | 21,48 | 21,76 | 21,28 | 21,56 | 1,13% | 16.108.087,00 |
| 12.08.2025 | 20,77 | 21,44 | 20,74 | 21,32 | 3,55% | 16.932.794,00 |
| 11.08.2025 | 20,93 | 21,08 | 20,57 | 20,59 | -1,06% | 15.581.533,00 |
| 08.08.2025 | 20,56 | 21,02 | 20,51 | 20,81 | 2,01% | 15.199.331,00 |
| 07.08.2025 | 20,46 | 20,55 | 20,13 | 20,40 | 1,34% | 16.188.106,00 |
| 06.08.2025 | 19,86 | 20,31 | 19,65 | 20,13 | 1,31% | 18.903.536,00 |
| 05.08.2025 | 20,10 | 20,14 | 19,64 | 19,87 | -0,75% | 12.178.783,00 |
| 04.08.2025 | 20,04 | 20,06 | 19,83 | 20,02 | 1,06% | 14.675.509,00 |
| 01.08.2025 | 20,29 | 20,29 | 19,66 | 19,81 | -4,25% | 14.724.569,00 |
| 31.07.2025 | 20,97 | 21,20 | 20,66 | 20,69 | -0,96% | 11.220.033,00 |
| 30.07.2025 | 20,88 | 21,09 | 20,76 | 20,89 | 0,19% | 13.989.759,00 |
| 29.07.2025 | 20,96 | 21,10 | 20,72 | 20,85 | -0,14% | 17.917.974,00 |
| 28.07.2025 | 20,82 | 20,93 | 20,67 | 20,88 | 0,72% | 21.332.073,00 |
| 25.07.2025 | 20,73 | 20,73 | 20,50 | 20,73 | 1,07% | 8.927.410,00 |
| 24.07.2025 | 20,70 | 20,73 | 20,50 | 20,51 | -1,20% | 12.161.868,00 |
| 23.07.2025 | 20,66 | 21,16 | 20,66 | 20,76 | 1,71% | 16.128.895,00 |
| 22.07.2025 | 20,65 | 20,70 | 20,26 | 20,41 | -1,21% | 13.395.791,00 |
| 21.07.2025 | 21,01 | 21,09 | 20,64 | 20,66 | -2,13% | 15.346.972,00 |
| 18.07.2025 | 20,97 | 21,19 | 20,88 | 21,11 | 1,34% | 14.176.314,00 |
| 17.07.2025 | 20,89 | 21,16 | 20,60 | 20,83 | 2,36% | 18.800.574,00 |
| 16.07.2025 | 20,39 | 20,51 | 20,07 | 20,35 | 0,35% | 15.519.966,00 |
| 15.07.2025 | 20,86 | 20,90 | 20,28 | 20,28 | -1,89% | 11.851.753,00 |
| 14.07.2025 | 20,58 | 20,85 | 20,45 | 20,67 | -0,24% | 12.114.147,00 |
| 11.07.2025 | 21,05 | 21,05 | 20,68 | 20,72 | -2,68% | 20.877.722,00 |
| 10.07.2025 | 20,86 | 21,72 | 20,72 | 21,29 | 2,36% | 34.278.944,00 |
| 09.07.2025 | 21,00 | 21,02 | 20,59 | 20,80 | -0,10% | 17.956.611,00 |
| 08.07.2025 | 20,94 | 21,01 | 20,55 | 20,82 | -0,43% | 23.120.467,00 |
| 07.07.2025 | 21,22 | 21,29 | 20,77 | 20,91 | -2,01% | 24.649.642,00 |
| 03.07.2025 | 21,44 | 21,47 | 21,15 | 21,34 | 0,42% | 12.296.572,00 |
| 02.07.2025 | 20,52 | 21,47 | 20,26 | 21,25 | 3,76% | 29.491.129,00 |
| 01.07.2025 | 20,12 | 20,71 | 20,10 | 20,48 | 0,15% | 26.384.818,00 |
| 30.06.2025 | 20,69 | 20,97 | 20,12 | 20,45 | 11,08% | 57.875.570,00 |
| 27.06.2025 | 18,44 | 18,58 | 18,27 | 18,41 | 0,22% | 17.126.458,00 |
| 26.06.2025 | 18,60 | 18,63 | 18,33 | 18,37 | -0,65% | 15.436.908,00 |
| 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 |