17,830$
-0,06%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 19,17 | 19,20 | 17,58 | 17,84 | 0,85% | 45.635.509,00 |
| 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 |
| 31.01.2025 | 21,21 | 21,57 | 20,98 | 21,19 | 0,00% | 17.014.981,00 |
| 30.01.2025 | 22,08 | 22,09 | 20,34 | 21,19 | -2,17% | 27.077.685,00 |
| 29.01.2025 | 21,84 | 22,20 | 21,63 | 21,66 | 0,93% | 14.695.251,00 |
| 28.01.2025 | 23,04 | 23,04 | 20,98 | 21,46 | -6,49% | 30.270.580,00 |
| 27.01.2025 | 23,26 | 23,47 | 22,38 | 22,95 | -5,83% | 17.148.656,00 |
| 24.01.2025 | 24,52 | 24,54 | 24,16 | 24,37 | 0,04% | 9.462.797,00 |
| 23.01.2025 | 24,27 | 24,42 | 24,06 | 24,36 | -0,25% | 9.064.007,00 |
| 22.01.2025 | 24,09 | 24,66 | 23,84 | 24,42 | 3,04% | 13.851.642,00 |
| 21.01.2025 | 23,29 | 23,75 | 23,11 | 23,70 | 2,42% | 11.807.474,00 |
| 17.01.2025 | 23,70 | 23,70 | 23,09 | 23,14 | -1,15% | 19.931.066,00 |
| 16.01.2025 | 23,36 | 23,51 | 23,22 | 23,41 | 0,47% | 11.083.634,00 |
| 15.01.2025 | 23,16 | 23,34 | 22,95 | 23,30 | 3,37% | 17.735.239,00 |
| 14.01.2025 | 22,16 | 22,90 | 22,03 | 22,54 | 2,55% | 15.761.579,00 |
| 13.01.2025 | 21,54 | 22,00 | 21,16 | 21,98 | -0,45% | 14.939.083,00 |
| 10.01.2025 | 21,77 | 22,98 | 21,49 | 22,08 | 0,23% | 26.537.178,00 |