17,460$
-1,02%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Company
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 17,58 | 17,80 | 17,30 | 17,53 | -0,62% | 16.208.756,00 |
| 05.09.2024 | 17,15 | 18,00 | 16,86 | 17,64 | -6,02% | 29.059.447,00 |
| 04.09.2024 | 18,93 | 19,02 | 18,56 | 18,77 | -1,52% | 17.836.110,00 |
| 03.09.2024 | 19,28 | 19,44 | 18,96 | 19,06 | -1,60% | 14.786.570,00 |
| 30.08.2024 | 19,15 | 19,57 | 19,11 | 19,37 | 3,69% | 18.330.229,00 |
| 29.08.2024 | 18,96 | 19,04 | 18,66 | 18,68 | -1,68% | 9.415.631,00 |
| 28.08.2024 | 19,00 | 19,18 | 18,80 | 19,00 | -0,52% | 8.550.661,00 |
| 27.08.2024 | 19,06 | 19,34 | 19,03 | 19,10 | -0,42% | 7.628.444,00 |
| 26.08.2024 | 19,23 | 19,48 | 19,09 | 19,18 | -0,16% | 7.313.228,00 |
| 23.08.2024 | 19,07 | 19,32 | 18,88 | 19,21 | 2,34% | 7.959.493,00 |
| 22.08.2024 | 18,91 | 19,05 | 18,74 | 18,77 | -0,58% | 7.136.202,00 |
| 21.08.2024 | 18,81 | 18,90 | 18,50 | 18,88 | 0,59% | 7.521.238,00 |
| 20.08.2024 | 18,82 | 18,84 | 18,47 | 18,77 | -0,58% | 9.745.414,00 |
| 19.08.2024 | 18,67 | 18,90 | 18,50 | 18,88 | 1,12% | 8.390.835,00 |
| 16.08.2024 | 18,69 | 18,83 | 18,56 | 18,67 | -0,48% | 8.302.537,00 |
| 15.08.2024 | 18,30 | 18,81 | 18,11 | 18,76 | 5,51% | 13.114.105,00 |
| 14.08.2024 | 17,83 | 17,85 | 17,54 | 17,78 | -0,11% | 10.084.642,00 |
| 13.08.2024 | 17,36 | 17,88 | 17,32 | 17,80 | 3,55% | 16.883.549,00 |
| 12.08.2024 | 17,39 | 17,42 | 17,06 | 17,19 | -0,87% | 13.209.307,00 |
| 09.08.2024 | 17,20 | 17,44 | 17,11 | 17,34 | 0,17% | 7.352.755,00 |
| 08.08.2024 | 16,91 | 17,33 | 16,91 | 17,31 | 3,53% | 9.930.877,00 |
| 07.08.2024 | 17,25 | 17,27 | 16,61 | 16,72 | -3,07% | 18.660.509,00 |
| 06.08.2024 | 17,40 | 17,56 | 17,23 | 17,25 | -0,58% | 12.421.614,00 |
| 05.08.2024 | 17,26 | 17,57 | 17,00 | 17,35 | -3,77% | 12.797.814,00 |
| 02.08.2024 | 18,55 | 18,69 | 17,95 | 18,03 | -5,50% | 12.776.500,00 |
| 01.08.2024 | 19,75 | 19,98 | 18,83 | 19,08 | -4,17% | 9.166.124,00 |
| 31.07.2024 | 19,80 | 20,10 | 19,64 | 19,91 | 4,73% | 11.998.975,00 |
| 30.07.2024 | 19,56 | 19,69 | 18,99 | 19,01 | -2,06% | 11.104.075,00 |
| 29.07.2024 | 19,85 | 19,93 | 19,39 | 19,41 | -1,77% | 7.864.089,00 |
| 26.07.2024 | 19,58 | 19,91 | 19,54 | 19,76 | 1,59% | 7.954.784,00 |
| 25.07.2024 | 19,92 | 19,99 | 19,41 | 19,45 | -2,99% | 11.529.846,00 |
| 24.07.2024 | 20,41 | 20,67 | 20,03 | 20,05 | -2,39% | 9.554.215,00 |
| 23.07.2024 | 20,50 | 20,68 | 20,41 | 20,54 | -0,24% | 6.290.285,00 |
| 22.07.2024 | 20,62 | 20,79 | 20,48 | 20,59 | 0,54% | 9.657.134,00 |
| 19.07.2024 | 20,66 | 20,72 | 20,44 | 20,48 | -0,92% | 10.035.704,00 |
| 18.07.2024 | 21,02 | 21,21 | 20,63 | 20,67 | -0,67% | 10.713.160,00 |
| 17.07.2024 | 21,18 | 21,29 | 20,73 | 20,81 | -2,89% | 12.520.154,00 |
| 16.07.2024 | 21,48 | 21,53 | 21,23 | 21,43 | -0,05% | 7.878.093,00 |
| 15.07.2024 | 21,26 | 21,48 | 21,15 | 21,44 | 1,28% | 9.921.644,00 |
| 12.07.2024 | 21,19 | 21,41 | 20,98 | 21,17 | -0,14% | 9.206.457,00 |
| 11.07.2024 | 21,36 | 21,41 | 20,97 | 21,20 | -0,70% | 9.411.910,00 |
| 10.07.2024 | 21,39 | 21,49 | 21,10 | 21,35 | 0,47% | 10.414.197,00 |
| 09.07.2024 | 20,81 | 21,62 | 20,80 | 21,25 | 1,72% | 15.691.673,00 |
| 08.07.2024 | 20,75 | 20,98 | 20,69 | 20,89 | 1,65% | 11.118.838,00 |
| 05.07.2024 | 20,68 | 20,69 | 20,29 | 20,55 | -0,58% | 15.281.373,00 |
| 03.07.2024 | 21,10 | 21,10 | 20,52 | 20,67 | -2,13% | 11.412.756,00 |
| 02.07.2024 | 20,86 | 21,17 | 20,81 | 21,12 | -0,19% | 11.762.427,00 |
| 01.07.2024 | 21,32 | 21,32 | 20,60 | 21,16 | -0,05% | 13.452.092,00 |
| 28.06.2024 | 21,04 | 21,28 | 20,90 | 21,17 | 0,62% | 17.398.883,00 |
| 27.06.2024 | 20,92 | 21,31 | 20,89 | 21,04 | 0,57% | 12.920.966,00 |
| 26.06.2024 | 20,78 | 21,01 | 20,72 | 20,92 | -0,95% | 17.304.878,00 |
| 25.06.2024 | 20,51 | 21,14 | 20,33 | 21,12 | 3,18% | 15.811.158,00 |
| 24.06.2024 | 20,83 | 21,03 | 20,46 | 20,47 | -2,15% | 19.621.150,00 |
| 21.06.2024 | 21,25 | 21,38 | 20,43 | 20,92 | -2,61% | 61.956.518,00 |
| 20.06.2024 | 22,66 | 22,74 | 21,41 | 21,48 | -1,65% | 25.498.928,00 |
| 18.06.2024 | 21,89 | 22,82 | 21,56 | 21,84 | 0,83% | 44.296.057,00 |
| 17.06.2024 | 21,86 | 21,96 | 21,20 | 21,66 | 0,28% | 20.204.940,00 |
| 14.06.2024 | 21,62 | 21,82 | 21,26 | 21,60 | -0,74% | 18.473.746,00 |
| 13.06.2024 | 20,86 | 21,90 | 20,79 | 21,76 | 4,07% | 22.925.407,00 |
| 12.06.2024 | 20,87 | 21,17 | 20,65 | 20,91 | 1,70% | 20.247.717,00 |
| 11.06.2024 | 20,50 | 20,68 | 20,19 | 20,56 | -0,15% | 15.196.806,00 |
| 10.06.2024 | 20,00 | 20,64 | 19,95 | 20,59 | 2,80% | 23.529.597,00 |
| 07.06.2024 | 19,72 | 20,04 | 19,71 | 20,03 | 2,25% | 21.612.927,00 |
| 06.06.2024 | 19,37 | 20,04 | 19,09 | 19,59 | 0,56% | 30.573.577,00 |
| 05.06.2024 | 20,35 | 20,43 | 19,44 | 19,48 | 10,68% | 88.492.055,00 |
| 04.06.2024 | 17,85 | 17,96 | 17,59 | 17,60 | -1,95% | 30.743.332,00 |
| 03.06.2024 | 17,91 | 18,08 | 17,65 | 17,95 | 1,70% | 22.762.858,00 |
| 31.05.2024 | 17,91 | 17,97 | 17,31 | 17,65 | -4,70% | 33.499.309,00 |
| 30.05.2024 | 18,51 | 18,68 | 18,29 | 18,52 | 1,87% | 31.921.283,00 |
| 29.05.2024 | 18,24 | 18,40 | 18,17 | 18,18 | -1,25% | 14.206.465,00 |
| 28.05.2024 | 18,49 | 18,78 | 18,22 | 18,41 | 0,00% | 17.948.118,00 |
| 24.05.2024 | 18,33 | 18,60 | 18,30 | 18,41 | 0,93% | 13.605.491,00 |
| 23.05.2024 | 18,85 | 18,95 | 18,15 | 18,24 | 0,50% | 15.612.164,00 |
| 22.05.2024 | 17,80 | 18,18 | 17,74 | 18,15 | 2,08% | 10.667.166,00 |
| 21.05.2024 | 17,76 | 17,83 | 17,59 | 17,78 | -0,11% | 9.328.201,00 |
| 20.05.2024 | 17,90 | 18,04 | 17,72 | 17,80 | -0,34% | 10.130.529,00 |
| 17.05.2024 | 18,01 | 18,03 | 17,73 | 17,86 | -0,17% | 9.238.548,00 |
| 16.05.2024 | 17,98 | 18,08 | 17,75 | 17,89 | -0,45% | 10.222.761,00 |
| 15.05.2024 | 17,75 | 18,00 | 17,66 | 17,97 | 1,81% | 11.307.190,00 |
| 14.05.2024 | 17,47 | 17,66 | 17,42 | 17,65 | 1,55% | 11.483.054,00 |
| 13.05.2024 | 17,13 | 17,46 | 17,13 | 17,38 | 1,88% | 11.969.901,00 |
| 10.05.2024 | 17,10 | 17,29 | 16,99 | 17,06 | 0,00% | 6.454.400,00 |
| 09.05.2024 | 17,23 | 17,27 | 16,90 | 17,06 | -0,70% | 8.599.621,00 |
| 08.05.2024 | 16,77 | 17,19 | 16,71 | 17,18 | 1,90% | 8.134.898,00 |
| 07.05.2024 | 17,20 | 17,23 | 16,80 | 16,86 | -1,75% | 8.273.368,00 |
| 06.05.2024 | 17,02 | 17,20 | 16,95 | 17,16 | 1,78% | 9.233.658,00 |
| 03.05.2024 | 16,74 | 16,87 | 16,61 | 16,86 | 2,00% | 7.951.632,00 |
| 02.05.2024 | 16,61 | 16,65 | 16,26 | 16,53 | 0,55% | 11.008.711,00 |
| 01.05.2024 | 16,86 | 17,02 | 16,39 | 16,44 | -3,29% | 9.407.413,00 |
| 30.04.2024 | 17,03 | 17,40 | 16,98 | 17,00 | -1,05% | 10.073.172,00 |
| 29.04.2024 | 17,21 | 17,43 | 17,03 | 17,18 | 0,06% | 8.335.719,00 |
| 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% | 8.383.030,00 |
| 24.04.2024 | 16,93 | 17,05 | 16,79 | 16,93 | 0,59% | 10.856.006,00 |
| 23.04.2024 | 16,76 | 16,96 | 16,73 | 16,83 | 0,00% | 9.110.483,00 |
| 22.04.2024 | 16,94 | 16,98 | 16,65 | 16,83 | 0,24% | 8.508.491,00 |
| 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% | 12.392.469,00 |
| 17.04.2024 | 17,25 | 17,49 | 17,01 | 17,03 | -0,64% | 11.256.026,00 |
| 16.04.2024 | 17,33 | 17,38 | 16,91 | 17,14 | -0,70% | 11.214.438,00 |