17,175$
1,21%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 17,00 | 17,28 | 16,88 | 17,17 | 1,18% | 9.189.538,00 |
25.04.2024 | 16,82 | 17,06 | 16,78 | 16,97 | 0,24% | 8.358.928,00 |
24.04.2024 | 16,93 | 17,05 | 16,79 | 16,93 | 0,59% | 10.842.669,00 |
23.04.2024 | 16,76 | 16,96 | 16,73 | 16,83 | 0,00% | 9.109.934,00 |
22.04.2024 | 16,94 | 16,98 | 16,65 | 16,83 | 0,24% | 8.499.669,00 |
19.04.2024 | 17,02 | 17,23 | 16,69 | 16,79 | -1,47% | 12.486.549,00 |
18.04.2024 | 17,09 | 17,12 | 16,85 | 17,04 | 0,06% | 12.392.091,00 |
17.04.2024 | 17,25 | 17,49 | 17,01 | 17,03 | -0,64% | 11.253.744,00 |
16.04.2024 | 17,33 | 17,38 | 16,91 | 17,14 | -0,70% | 11.213.853,00 |
15.04.2024 | 17,70 | 17,81 | 17,20 | 17,26 | -0,92% | 17.405.464,00 |
12.04.2024 | 17,73 | 17,91 | 17,39 | 17,42 | -2,90% | 14.035.134,00 |
11.04.2024 | 17,98 | 18,06 | 17,64 | 17,94 | -0,33% | 11.073.563,00 |
10.04.2024 | 17,80 | 18,07 | 17,72 | 18,00 | -0,11% | 16.212.966,00 |
09.04.2024 | 18,21 | 18,25 | 17,88 | 18,02 | -0,66% | 10.633.165,00 |
08.04.2024 | 18,21 | 18,42 | 18,11 | 18,14 | 0,78% | 10.670.441,00 |
05.04.2024 | 17,89 | 18,12 | 17,72 | 18,00 | 0,33% | 13.148.860,00 |
04.04.2024 | 18,50 | 18,76 | 17,88 | 17,94 | -1,37% | 17.565.204,00 |
03.04.2024 | 17,67 | 18,39 | 17,65 | 18,19 | 2,77% | 26.904.080,00 |
02.04.2024 | 17,75 | 17,82 | 17,55 | 17,70 | -1,34% | 9.358.789,00 |
01.04.2024 | 17,68 | 18,02 | 17,62 | 17,94 | 1,18% | 9.671.863,00 |
28.03.2024 | 17,74 | 17,86 | 17,69 | 17,73 | 0,34% | 9.155.510,00 |
27.03.2024 | 17,77 | 17,80 | 17,41 | 17,67 | -0,11% | 9.673.153,00 |
26.03.2024 | 17,51 | 17,84 | 17,45 | 17,69 | 1,55% | 14.205.623,00 |
25.03.2024 | 17,25 | 17,63 | 17,21 | 17,42 | 0,29% | 16.113.643,00 |
22.03.2024 | 17,21 | 17,61 | 17,21 | 17,37 | 0,93% | 9.279.486,00 |
21.03.2024 | 17,17 | 17,41 | 17,05 | 17,21 | 1,65% | 12.912.100,00 |
20.03.2024 | 16,67 | 16,94 | 16,50 | 16,93 | 0,89% | 17.477.599,00 |
19.03.2024 | 16,95 | 17,02 | 16,72 | 16,78 | -1,64% | 12.137.319,00 |
18.03.2024 | 16,94 | 17,19 | 16,79 | 17,06 | 1,97% | 20.942.025,00 |
15.03.2024 | 17,30 | 17,42 | 16,70 | 16,73 | -4,56% | 41.144.429,00 |
14.03.2024 | 17,70 | 17,70 | 17,38 | 17,53 | -2,07% | 15.773.719,00 |
13.03.2024 | 18,02 | 18,06 | 17,61 | 17,90 | -0,83% | 17.412.150,00 |
12.03.2024 | 18,52 | 19,15 | 18,04 | 18,05 | 0,06% | 33.367.832,00 |
11.03.2024 | 17,72 | 18,27 | 17,63 | 18,04 | 0,28% | 19.093.575,00 |
08.03.2024 | 18,63 | 18,69 | 17,96 | 17,99 | -1,05% | 21.698.029,00 |
07.03.2024 | 18,79 | 18,83 | 17,72 | 18,18 | -3,14% | 29.762.372,00 |
06.03.2024 | 18,35 | 20,07 | 18,34 | 18,77 | 3,70% | 51.209.646,00 |
05.03.2024 | 17,01 | 18,19 | 17,01 | 18,10 | 5,54% | 44.074.429,00 |
04.03.2024 | 15,81 | 17,31 | 15,76 | 17,15 | 10,22% | 41.025.144,00 |
01.03.2024 | 14,53 | 15,70 | 14,47 | 15,56 | 2,17% | 34.153.731,00 |
29.02.2024 | 15,00 | 15,26 | 15,00 | 15,23 | 2,49% | 26.234.557,00 |
28.02.2024 | 14,84 | 15,06 | 14,78 | 14,86 | -0,20% | 9.650.603,00 |
27.02.2024 | 15,01 | 15,08 | 14,83 | 14,89 | -0,27% | 9.269.462,00 |
26.02.2024 | 15,09 | 15,14 | 14,87 | 14,93 | -1,19% | 14.866.118,00 |
23.02.2024 | 15,11 | 15,23 | 15,04 | 15,11 | 0,27% | 8.561.033,00 |
22.02.2024 | 15,04 | 15,18 | 14,93 | 15,07 | 1,07% | 10.319.940,00 |
21.02.2024 | 14,90 | 14,99 | 14,76 | 14,91 | -0,67% | 8.096.675,00 |
20.02.2024 | 14,85 | 15,09 | 14,80 | 15,01 | 0,54% | 9.645.306,00 |
16.02.2024 | 15,19 | 15,25 | 14,91 | 14,93 | -2,16% | 10.076.674,00 |
15.02.2024 | 15,22 | 15,29 | 15,07 | 15,26 | 0,20% | 9.554.894,00 |
14.02.2024 | 15,38 | 15,46 | 15,12 | 15,23 | 0,00% | 10.360.387,00 |
13.02.2024 | 15,26 | 15,32 | 15,09 | 15,23 | -2,43% | 7.130.616,00 |
12.02.2024 | 15,48 | 15,75 | 15,46 | 15,61 | 0,84% | 6.291.371,00 |
09.02.2024 | 15,45 | 15,55 | 15,37 | 15,48 | -0,13% | 6.572.344,00 |
08.02.2024 | 15,26 | 15,52 | 15,21 | 15,50 | 1,57% | 8.042.590,00 |
07.02.2024 | 15,33 | 15,37 | 15,08 | 15,26 | -0,13% | 11.246.137,00 |
06.02.2024 | 15,27 | 15,50 | 15,26 | 15,28 | 0,00% | 9.805.813,00 |
05.02.2024 | 15,30 | 15,37 | 15,22 | 15,28 | -0,84% | 8.447.909,00 |
02.02.2024 | 15,33 | 15,53 | 15,14 | 15,41 | 0,33% | 7.301.443,00 |
01.02.2024 | 15,34 | 15,38 | 15,13 | 15,36 | 0,46% | 7.489.306,00 |
31.01.2024 | 15,66 | 15,67 | 15,09 | 15,29 | -3,78% | 15.594.814,00 |
30.01.2024 | 15,97 | 15,99 | 15,75 | 15,89 | 0,57% | 6.433.795,00 |
29.01.2024 | 15,74 | 15,83 | 15,64 | 15,80 | -0,25% | 7.252.632,00 |
26.01.2024 | 15,90 | 15,95 | 15,71 | 15,84 | -0,50% | 6.099.498,00 |
25.01.2024 | 15,91 | 16,04 | 15,82 | 15,92 | 1,02% | 11.243.806,00 |
24.01.2024 | 15,63 | 15,99 | 15,57 | 15,76 | 1,68% | 11.141.628,00 |
23.01.2024 | 15,63 | 15,70 | 15,46 | 15,50 | 0,00% | 8.725.306,00 |
22.01.2024 | 15,48 | 15,62 | 15,40 | 15,50 | 0,85% | 9.342.618,00 |
19.01.2024 | 15,03 | 15,43 | 14,93 | 15,37 | 2,74% | 13.251.814,00 |
18.01.2024 | 15,06 | 15,12 | 14,70 | 14,96 | -0,53% | 14.975.374,00 |
17.01.2024 | 15,15 | 15,20 | 14,91 | 15,04 | -1,76% | 13.264.797,00 |
16.01.2024 | 15,55 | 15,62 | 15,16 | 15,31 | -3,65% | 19.365.080,00 |
12.01.2024 | 16,42 | 16,47 | 15,84 | 15,89 | -2,93% | 13.200.734,00 |
11.01.2024 | 16,39 | 16,50 | 16,23 | 16,37 | -0,37% | 13.315.730,00 |
10.01.2024 | 16,11 | 16,47 | 16,01 | 16,43 | 1,80% | 23.345.374,00 |
09.01.2024 | 16,60 | 16,88 | 16,11 | 16,14 | -8,92% | 35.188.331,00 |
08.01.2024 | 17,20 | 17,80 | 17,17 | 17,72 | 3,20% | 11.591.053,00 |
05.01.2024 | 16,95 | 17,39 | 16,93 | 17,17 | 1,00% | 13.780.143,00 |
04.01.2024 | 17,04 | 17,25 | 16,97 | 17,00 | -0,23% | 13.253.645,00 |
03.01.2024 | 16,80 | 17,20 | 16,74 | 17,04 | 0,65% | 9.952.332,00 |
02.01.2024 | 16,87 | 17,01 | 16,72 | 16,93 | -0,29% | 7.856.929,00 |
29.12.2023 | 17,15 | 17,19 | 16,90 | 16,98 | -1,11% | 6.026.869,00 |
28.12.2023 | 17,10 | 17,19 | 17,07 | 17,17 | 0,47% | 4.624.797,00 |
27.12.2023 | 17,27 | 17,28 | 17,01 | 17,09 | -0,81% | 5.226.723,00 |
26.12.2023 | 17,08 | 17,29 | 17,05 | 17,23 | 0,82% | 4.853.046,00 |
22.12.2023 | 17,05 | 17,20 | 16,98 | 17,09 | 0,53% | 6.112.606,00 |
21.12.2023 | 16,90 | 17,01 | 16,72 | 17,00 | 1,55% | 7.158.795,00 |
20.12.2023 | 16,87 | 17,05 | 16,74 | 16,74 | -0,53% | 7.505.836,00 |
19.12.2023 | 16,88 | 16,92 | 16,76 | 16,83 | 0,24% | 8.317.044,00 |
18.12.2023 | 16,78 | 16,83 | 16,56 | 16,79 | 0,42% | 12.793.476,00 |
15.12.2023 | 16,88 | 16,94 | 16,61 | 16,72 | -1,99% | 21.855.031,00 |
14.12.2023 | 16,70 | 17,18 | 16,70 | 17,06 | 2,90% | 20.926.874,00 |
13.12.2023 | 16,37 | 16,65 | 16,28 | 16,58 | 1,28% | 10.702.795,00 |
12.12.2023 | 16,05 | 16,49 | 16,05 | 16,37 | -1,74% | 16.171.343,00 |
11.12.2023 | 16,22 | 16,71 | 16,22 | 16,66 | 2,71% | 13.863.248,00 |
08.12.2023 | 16,11 | 16,40 | 16,09 | 16,22 | 0,62% | 11.901.285,00 |
07.12.2023 | 15,91 | 16,13 | 15,70 | 16,12 | 1,51% | 19.371.785,00 |
06.12.2023 | 16,12 | 16,21 | 15,81 | 15,88 | -1,24% | 13.106.937,00 |
05.12.2023 | 16,43 | 16,43 | 16,04 | 16,08 | -2,78% | 15.432.910,00 |
04.12.2023 | 16,75 | 16,87 | 16,50 | 16,54 | -2,07% | 13.447.485,00 |