21,240$
-1,07%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 21,08 | 21,51 | 20,85 | 21,13 | -1,58% | 45.965,00 |
| 05.03.2026 | 21,45 | 21,89 | 21,21 | 21,47 | -0,37% | 12.809.539,00 |
| 04.03.2026 | 21,80 | 21,99 | 21,53 | 21,55 | -0,42% | 10.232.264,00 |
| 03.03.2026 | 21,70 | 21,84 | 20,86 | 21,64 | -2,21% | 17.964.369,00 |
| 02.03.2026 | 21,19 | 22,16 | 21,08 | 22,13 | 3,07% | 14.639.977,00 |
| 27.02.2026 | 21,04 | 21,80 | 20,96 | 21,47 | 3,02% | 30.744.475,00 |
| 26.02.2026 | 20,87 | 21,03 | 20,43 | 20,84 | 1,02% | 16.400.542,00 |
| 25.02.2026 | 20,28 | 20,76 | 20,24 | 20,63 | 1,88% | 13.632.160,00 |
| 24.02.2026 | 20,03 | 20,39 | 19,84 | 20,25 | 1,25% | 12.161.169,00 |
| 23.02.2026 | 21,23 | 21,31 | 19,97 | 20,00 | -6,41% | 14.342.094,00 |
| 20.02.2026 | 21,28 | 21,94 | 21,27 | 21,37 | -0,09% | 12.602.568,00 |
| 19.02.2026 | 21,59 | 21,83 | 21,11 | 21,39 | -0,74% | 12.195.212,00 |
| 18.02.2026 | 21,78 | 22,02 | 21,47 | 21,55 | -1,91% | 17.105.029,00 |
| 17.02.2026 | 22,36 | 22,60 | 21,91 | 21,97 | -3,17% | 13.720.862,00 |
| 13.02.2026 | 22,23 | 23,00 | 22,04 | 22,69 | 2,21% | 16.791.381,00 |
| 12.02.2026 | 23,17 | 23,33 | 21,85 | 22,20 | -6,76% | 30.321.327,00 |
| 11.02.2026 | 24,23 | 24,38 | 23,29 | 23,81 | -0,67% | 15.773.053,00 |
| 10.02.2026 | 24,01 | 24,25 | 23,91 | 23,97 | 0,25% | 12.868.834,00 |
| 09.02.2026 | 23,41 | 24,07 | 23,30 | 23,91 | 1,27% | 14.121.990,00 |
| 06.02.2026 | 23,08 | 23,80 | 22,98 | 23,61 | 3,96% | 15.011.907,00 |
| 05.02.2026 | 22,92 | 23,10 | 22,17 | 22,71 | -2,28% | 23.404.294,00 |
| 04.02.2026 | 21,78 | 23,29 | 21,73 | 23,24 | 6,70% | 29.903.043,00 |
| 03.02.2026 | 22,19 | 22,49 | 21,67 | 21,78 | -1,04% | 20.537.434,00 |
| 02.02.2026 | 21,41 | 22,08 | 21,35 | 22,01 | 2,28% | 16.061.715,00 |
| 30.01.2026 | 21,63 | 21,81 | 21,26 | 21,52 | -2,23% | 19.368.003,00 |
| 29.01.2026 | 21,82 | 22,01 | 21,36 | 22,01 | 1,38% | 15.125.036,00 |
| 28.01.2026 | 21,75 | 21,92 | 21,54 | 21,71 | 0,51% | 16.652.974,00 |
| 27.01.2026 | 21,60 | 21,84 | 21,43 | 21,60 | 1,08% | 10.058.776,00 |
| 26.01.2026 | 21,07 | 21,42 | 21,02 | 21,37 | 1,52% | 10.642.228,00 |
| 23.01.2026 | 21,31 | 21,31 | 20,97 | 21,05 | -1,45% | 9.391.810,00 |
| 22.01.2026 | 21,30 | 21,94 | 21,30 | 21,36 | 1,62% | 14.748.451,00 |
| 21.01.2026 | 20,54 | 21,10 | 20,37 | 21,02 | 3,09% | 20.480.322,00 |
| 20.01.2026 | 20,99 | 21,11 | 20,08 | 20,39 | -4,90% | 26.347.333,00 |
| 16.01.2026 | 22,00 | 22,00 | 21,42 | 21,44 | -2,32% | 15.541.641,00 |
| 15.01.2026 | 22,42 | 22,55 | 21,94 | 21,95 | -0,63% | 14.910.545,00 |
| 14.01.2026 | 22,18 | 22,59 | 21,89 | 22,09 | -0,90% | 14.093.744,00 |
| 13.01.2026 | 22,50 | 22,72 | 22,23 | 22,29 | 0,86% | 11.503.339,00 |
| 12.01.2026 | 21,96 | 22,40 | 21,87 | 22,10 | -0,32% | 14.571.575,00 |
| 09.01.2026 | 22,10 | 22,39 | 21,76 | 22,17 | 0,68% | 25.301.922,00 |
| 08.01.2026 | 22,30 | 22,33 | 21,81 | 22,02 | -1,83% | 27.026.467,00 |
| 07.01.2026 | 23,71 | 23,80 | 22,43 | 22,43 | -5,72% | 23.267.052,00 |
| 06.01.2026 | 24,09 | 24,35 | 23,78 | 23,79 | -1,41% | 17.048.382,00 |
| 05.01.2026 | 24,22 | 24,41 | 23,73 | 24,13 | -0,17% | 18.144.889,00 |