41,130$
-6,42%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 43,50 | 43,94 | 40,72 | 41,23 | -6,19% | 18.976.681,00 |
| 01.07.2026 | 44,43 | 44,50 | 42,84 | 43,95 | -2,57% | 17.608.999,00 |
| 30.06.2026 | 44,00 | 45,23 | 43,47 | 45,11 | 1,58% | 19.871.868,00 |
| 29.06.2026 | 43,79 | 44,78 | 42,43 | 44,41 | 1,60% | 17.070.325,00 |
| 26.06.2026 | 45,22 | 45,37 | 43,13 | 43,71 | -6,44% | 36.793.889,00 |
| 25.06.2026 | 48,10 | 48,16 | 46,10 | 46,72 | -4,16% | 26.516.715,00 |
| 24.06.2026 | 48,24 | 50,20 | 47,65 | 48,75 | -0,35% | 20.411.168,00 |
| 23.06.2026 | 46,12 | 49,72 | 45,83 | 48,92 | 1,07% | 20.387.648,00 |
| 22.06.2026 | 48,04 | 49,63 | 47,71 | 48,40 | 2,09% | 23.182.933,00 |
| 18.06.2026 | 49,18 | 49,60 | 46,93 | 47,41 | -1,64% | 53.337.786,00 |
| 17.06.2026 | 49,50 | 50,45 | 47,95 | 48,20 | -0,37% | 30.094.522,00 |
| 16.06.2026 | 49,14 | 50,34 | 47,98 | 48,38 | -1,31% | 23.023.994,00 |
| 15.06.2026 | 49,48 | 49,60 | 48,10 | 49,02 | 1,76% | 30.309.079,00 |
| 12.06.2026 | 46,51 | 49,78 | 45,97 | 48,17 | 2,93% | 23.521.852,00 |
| 11.06.2026 | 45,00 | 46,80 | 44,74 | 46,80 | 2,88% | 23.136.511,00 |
| 10.06.2026 | 47,85 | 47,97 | 44,91 | 45,49 | -5,76% | 32.954.850,00 |
| 09.06.2026 | 49,84 | 50,50 | 45,73 | 48,27 | -3,21% | 27.211.127,00 |
| 08.06.2026 | 49,95 | 50,87 | 48,92 | 49,87 | 1,36% | 26.564.157,00 |
| 05.06.2026 | 52,91 | 53,05 | 48,54 | 49,20 | -8,36% | 37.733.377,00 |
| 04.06.2026 | 53,00 | 54,47 | 52,32 | 53,69 | -2,65% | 35.141.907,00 |
| 03.06.2026 | 54,18 | 55,99 | 52,61 | 55,15 | -1,78% | 55.647.746,00 |
| 02.06.2026 | 63,06 | 64,25 | 53,47 | 56,15 | 19,47% | 151.663.558,00 |
| 01.06.2026 | 44,18 | 47,97 | 43,40 | 47,00 | 9,20% | 91.194.809,00 |
| 29.05.2026 | 42,78 | 44,58 | 41,52 | 43,04 | 12,64% | 86.121.424,00 |
| 28.05.2026 | 37,47 | 38,36 | 36,58 | 38,21 | 2,72% | 21.269.255,00 |
| 27.05.2026 | 37,81 | 37,90 | 36,71 | 37,20 | -2,26% | 17.491.834,00 |
| 26.05.2026 | 37,92 | 38,58 | 37,33 | 38,06 | 1,28% | 16.689.863,00 |
| 22.05.2026 | 34,65 | 37,75 | 34,50 | 37,58 | 10,63% | 30.722.422,00 |
| 21.05.2026 | 33,40 | 33,99 | 33,12 | 33,97 | 0,50% | 11.573.948,00 |
| 20.05.2026 | 32,82 | 34,00 | 32,69 | 33,80 | 3,62% | 11.412.542,00 |
| 19.05.2026 | 32,45 | 33,04 | 31,88 | 32,62 | -1,15% | 10.203.006,00 |
| 18.05.2026 | 33,58 | 33,83 | 32,32 | 33,00 | -0,30% | 16.635.426,00 |
| 15.05.2026 | 33,66 | 33,66 | 32,72 | 33,10 | -3,02% | 16.381.214,00 |
| 14.05.2026 | 33,70 | 34,70 | 33,24 | 34,13 | 6,42% | 34.316.137,00 |
| 13.05.2026 | 30,65 | 32,53 | 30,17 | 32,07 | 6,16% | 26.524.218,00 |
| 12.05.2026 | 30,41 | 30,58 | 29,49 | 30,21 | -2,14% | 11.187.040,00 |
| 11.05.2026 | 31,19 | 31,64 | 30,67 | 30,87 | -1,53% | 14.168.149,00 |
| 08.05.2026 | 30,00 | 31,35 | 29,83 | 31,35 | 5,56% | 17.520.993,00 |
| 07.05.2026 | 30,03 | 30,05 | 29,31 | 29,70 | -2,21% | 14.754.178,00 |
| 06.05.2026 | 30,14 | 30,42 | 29,53 | 30,37 | 1,10% | 12.380.279,00 |
| 05.05.2026 | 29,00 | 30,15 | 28,96 | 30,04 | 4,63% | 11.518.103,00 |
| 04.05.2026 | 28,93 | 29,30 | 28,38 | 28,71 | 0,49% | 12.014.662,00 |
| 01.05.2026 | 28,87 | 28,97 | 28,35 | 28,57 | -0,70% | 11.032.478,00 |
| 30.04.2026 | 28,35 | 28,79 | 27,99 | 28,77 | 1,66% | 17.167.230,00 |
| 29.04.2026 | 27,97 | 28,47 | 27,68 | 28,30 | 1,25% | 13.240.892,00 |
| 28.04.2026 | 28,19 | 28,23 | 27,35 | 27,95 | -2,34% | 11.254.306,00 |
| 27.04.2026 | 28,46 | 28,90 | 28,31 | 28,62 | 1,63% | 8.405.160,00 |
| 24.04.2026 | 28,28 | 28,37 | 27,48 | 28,16 | 0,82% | 11.110.908,00 |
| 23.04.2026 | 28,53 | 28,53 | 27,41 | 27,93 | -2,03% | 11.437.122,00 |
| 22.04.2026 | 28,85 | 29,09 | 28,42 | 28,51 | -0,87% | 12.675.603,00 |
| 21.04.2026 | 27,97 | 29,63 | 27,96 | 28,76 | 3,42% | 22.836.958,00 |
| 20.04.2026 | 26,45 | 27,91 | 26,34 | 27,81 | 5,18% | 20.591.729,00 |
| 17.04.2026 | 26,10 | 26,56 | 25,90 | 26,44 | 2,12% | 17.927.054,00 |
| 16.04.2026 | 24,90 | 25,91 | 24,68 | 25,89 | 5,16% | 15.524.332,00 |
| 15.04.2026 | 24,42 | 24,72 | 24,26 | 24,62 | 0,61% | 9.277.434,00 |
| 14.04.2026 | 24,76 | 24,79 | 24,02 | 24,47 | -1,37% | 13.018.529,00 |
| 13.04.2026 | 24,49 | 25,25 | 23,86 | 24,81 | -0,32% | 19.946.436,00 |
| 10.04.2026 | 25,01 | 25,29 | 24,31 | 24,89 | 0,24% | 12.573.654,00 |
| 09.04.2026 | 24,95 | 25,11 | 24,51 | 24,83 | -0,60% | 12.923.186,00 |
| 08.04.2026 | 25,35 | 25,70 | 24,58 | 24,98 | 1,42% | 19.206.504,00 |
| 07.04.2026 | 24,47 | 24,72 | 24,18 | 24,63 | 0,20% | 10.128.439,00 |
| 06.04.2026 | 24,74 | 25,16 | 24,27 | 24,58 | -0,12% | 10.808.311,00 |
| 02.04.2026 | 23,58 | 24,77 | 23,54 | 24,61 | 2,63% | 11.102.591,00 |
| 01.04.2026 | 24,15 | 24,44 | 23,77 | 23,98 | 0,71% | 12.277.106,00 |
| 31.03.2026 | 23,08 | 23,85 | 22,62 | 23,81 | 5,31% | 20.322.490,00 |
| 30.03.2026 | 24,02 | 24,18 | 22,30 | 22,61 | -5,56% | 24.785.624,00 |
| 27.03.2026 | 24,75 | 24,92 | 23,87 | 23,94 | -4,51% | 23.974.374,00 |
| 26.03.2026 | 25,58 | 25,98 | 24,92 | 25,07 | -2,75% | 24.044.423,00 |
| 25.03.2026 | 24,39 | 26,43 | 24,09 | 25,78 | 7,87% | 51.593.653,00 |
| 24.03.2026 | 22,18 | 23,91 | 22,02 | 23,90 | 7,08% | 28.198.224,00 |
| 23.03.2026 | 22,05 | 22,53 | 21,81 | 22,32 | 2,90% | 16.628.731,00 |
| 20.03.2026 | 22,43 | 22,57 | 21,47 | 21,69 | -1,94% | 24.417.881,00 |
| 19.03.2026 | 21,29 | 22,18 | 21,16 | 22,12 | 2,74% | 10.284.385,00 |
| 18.03.2026 | 21,71 | 22,00 | 21,44 | 21,53 | -0,65% | 10.567.747,00 |
| 17.03.2026 | 22,00 | 22,28 | 21,62 | 21,67 | -0,82% | 16.693.489,00 |
| 16.03.2026 | 21,85 | 22,11 | 21,65 | 21,85 | 1,25% | 16.518.812,00 |
| 13.03.2026 | 21,87 | 21,98 | 21,36 | 21,58 | 0,00% | 14.179.100,00 |
| 12.03.2026 | 21,20 | 21,74 | 21,15 | 21,58 | 0,70% | 21.180.612,00 |
| 11.03.2026 | 21,24 | 21,91 | 21,19 | 21,43 | 1,56% | 23.245.183,00 |
| 10.03.2026 | 22,02 | 22,14 | 21,03 | 21,10 | -3,26% | 36.022.915,00 |
| 09.03.2026 | 20,64 | 21,85 | 20,60 | 21,81 | 3,22% | 32.616.470,00 |
| 06.03.2026 | 21,08 | 21,51 | 20,85 | 21,13 | -1,58% | 16.600.047,00 |
| 05.03.2026 | 21,50 | 21,89 | 21,21 | 21,47 | -0,37% | 12.813.566,00 |
| 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 |