15,667€
1,30%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 15,50 | 15,65 | 15,37 | 15,46 | -0,03% | - |
| 02.05.2024 | 15,41 | 15,54 | 15,23 | 15,47 | -3,20% | 8.192,00 |
| 30.04.2024 | 16,09 | 16,18 | 15,89 | 15,98 | -0,04% | 88,00 |
| 29.04.2024 | 16,05 | 16,15 | 15,97 | 15,98 | -0,41% | 1.384,00 |
| 26.04.2024 | 15,92 | 16,05 | 15,82 | 16,05 | 1,29% | 2.302,00 |
| 25.04.2024 | 15,67 | 15,85 | 15,67 | 15,85 | 0,42% | 265,00 |
| 24.04.2024 | 15,75 | 15,84 | 15,75 | 15,78 | -0,24% | 1.159,00 |
| 23.04.2024 | 15,84 | 15,87 | 15,79 | 15,82 | -0,24% | 858,00 |
| 22.04.2024 | 15,65 | 15,86 | 15,65 | 15,86 | 0,75% | 973,00 |
| 19.04.2024 | 15,86 | 15,88 | 15,65 | 15,74 | -1,76% | 2.855,00 |
| 18.04.2024 | 15,91 | 16,13 | 15,88 | 16,02 | -0,06% | 307,00 |
| 17.04.2024 | 16,21 | 16,33 | 15,96 | 16,03 | -0,57% | 1.427,00 |
| 16.04.2024 | 16,24 | 16,40 | 15,94 | 16,12 | -0,53% | 4.367,00 |
| 15.04.2024 | 16,33 | 16,67 | 16,21 | 16,21 | -1,07% | 2.936,00 |
| 12.04.2024 | 16,89 | 16,89 | 16,38 | 16,38 | -1,83% | 789,00 |
| 11.04.2024 | 16,67 | 16,75 | 16,48 | 16,69 | 0,93% | 2.624,00 |
| 10.04.2024 | 16,54 | 16,62 | 16,32 | 16,54 | -0,33% | 4.286,00 |
| 09.04.2024 | 16,62 | 16,79 | 16,55 | 16,59 | -0,62% | 1.668,00 |
| 08.04.2024 | 16,51 | 16,83 | 16,51 | 16,69 | 0,63% | 823,00 |
| 05.04.2024 | 16,43 | 16,73 | 16,42 | 16,59 | 0,42% | 1.709,00 |
| 04.04.2024 | 16,74 | 17,20 | 16,49 | 16,52 | -1,92% | 7.955,00 |
| 03.04.2024 | 16,42 | 16,99 | 16,30 | 16,84 | 2,56% | 6.554,00 |
| 02.04.2024 | 16,73 | 16,82 | 16,28 | 16,42 | -0,28% | 2.844,00 |
| 28.03.2024 | 16,36 | 16,54 | 16,36 | 16,47 | 0,43% | 2.835,00 |
| 27.03.2024 | 16,44 | 16,48 | 16,09 | 16,40 | 0,52% | 3.561,00 |
| 26.03.2024 | 16,19 | 16,32 | 16,08 | 16,32 | 1,34% | 2.357,00 |
| 25.03.2024 | 16,12 | 16,16 | 15,89 | 16,10 | -0,19% | 7.955,00 |
| 22.03.2024 | 15,89 | 16,18 | 15,89 | 16,13 | 1,51% | 9.847,00 |
| 21.03.2024 | 15,64 | 16,04 | 15,64 | 15,89 | 2,48% | 4.038,00 |
| 20.03.2024 | 15,40 | 15,52 | 15,31 | 15,51 | 0,68% | 4.117,00 |
| 19.03.2024 | 15,79 | 16,04 | 15,40 | 15,40 | -1,60% | 7.420,00 |
| 18.03.2024 | 15,51 | 15,83 | 15,37 | 15,65 | 1,10% | 2.273,00 |
| 15.03.2024 | 16,06 | 16,16 | 15,40 | 15,48 | -4,15% | 4.924,00 |
| 14.03.2024 | 16,29 | 16,40 | 15,97 | 16,15 | -1,46% | 6.249,00 |
| 13.03.2024 | 16,68 | 16,68 | 16,11 | 16,39 | -1,32% | 3.570,00 |
| 12.03.2024 | 16,50 | 17,40 | 16,37 | 16,61 | 0,54% | 13.480,00 |
| 11.03.2024 | 16,36 | 16,74 | 16,15 | 16,52 | 0,18% | 6.351,00 |
| 08.03.2024 | 16,61 | 17,03 | 16,45 | 16,49 | -0,45% | 9.769,00 |
| 07.03.2024 | 17,27 | 17,50 | 16,35 | 16,57 | -4,22% | 27.987,00 |
| 06.03.2024 | 16,75 | 18,36 | 16,66 | 17,30 | 3,28% | 21.885,00 |
| 05.03.2024 | 15,77 | 16,75 | 15,60 | 16,75 | 5,55% | 20.517,00 |
| 04.03.2024 | 14,34 | 15,87 | 14,31 | 15,87 | 10,14% | 23.075,00 |
| 01.03.2024 | 13,43 | 14,41 | 13,12 | 14,41 | 2,89% | 19.757,00 |
| 29.02.2024 | 13,70 | 14,01 | 13,64 | 14,00 | 1,86% | 4.565,00 |
| 28.02.2024 | 13,77 | 13,88 | 13,67 | 13,75 | 0,04% | 11.633,00 |
| 27.02.2024 | 13,69 | 13,84 | 13,69 | 13,74 | -0,15% | 1.178,00 |
| 26.02.2024 | 13,82 | 13,97 | 13,76 | 13,76 | -1,54% | 2.924,00 |
| 23.02.2024 | 14,01 | 14,06 | 13,91 | 13,98 | 0,25% | 5.280,00 |
| 22.02.2024 | 13,83 | 13,99 | 13,81 | 13,94 | 2,20% | 2.766,00 |
| 21.02.2024 | 13,87 | 13,87 | 13,64 | 13,64 | -1,62% | 727,00 |
| 20.02.2024 | 13,90 | 13,94 | 13,70 | 13,87 | 0,07% | 5.207,00 |
| 19.02.2024 | 13,83 | 13,96 | 13,83 | 13,86 | -0,32% | 2.782,00 |
| 16.02.2024 | 14,09 | 14,23 | 13,90 | 13,90 | -1,66% | 3.524,00 |
| 15.02.2024 | 14,11 | 14,23 | 14,01 | 14,14 | -0,18% | 3.705,00 |
| 14.02.2024 | 14,28 | 14,39 | 14,10 | 14,16 | -0,25% | 3.650,00 |
| 13.02.2024 | 14,49 | 14,49 | 14,14 | 14,20 | -2,20% | 1.742,00 |
| 12.02.2024 | 14,41 | 14,58 | 14,31 | 14,52 | 0,87% | 1.234,00 |
| 09.02.2024 | 14,31 | 14,41 | 14,24 | 14,39 | 0,45% | 6.970,00 |
| 08.02.2024 | 14,16 | 14,34 | 14,08 | 14,33 | 1,20% | 3.003,00 |
| 07.02.2024 | 14,20 | 14,29 | 14,09 | 14,16 | -0,84% | 1.933,00 |
| 06.02.2024 | 14,22 | 14,30 | 14,21 | 14,28 | 0,46% | 2.210,00 |
| 05.02.2024 | 14,34 | 14,38 | 14,18 | 14,21 | 0,21% | 7.938,00 |
| 02.02.2024 | 14,15 | 14,26 | 14,09 | 14,18 | 0,64% | 4.814,00 |
| 01.02.2024 | 14,25 | 14,26 | 14,05 | 14,09 | -0,56% | 2.424,00 |
| 31.01.2024 | 14,63 | 14,78 | 13,95 | 14,17 | -2,38% | 3.069,00 |
| 30.01.2024 | 14,66 | 14,76 | 14,52 | 14,52 | -0,48% | 1.785,00 |
| 29.01.2024 | 14,52 | 14,70 | 14,52 | 14,59 | 0,59% | 456,00 |
| 26.01.2024 | 14,70 | 14,71 | 14,50 | 14,50 | -1,33% | 1.595,00 |
| 25.01.2024 | 14,43 | 14,76 | 14,41 | 14,70 | 1,66% | 3.545,00 |
| 24.01.2024 | 14,34 | 14,69 | 14,34 | 14,46 | 0,38% | 7.167,00 |
| 23.01.2024 | 14,14 | 14,43 | 14,14 | 14,40 | 1,37% | 1.272,00 |
| 22.01.2024 | 14,18 | 14,30 | 14,07 | 14,21 | 0,60% | 6.509,00 |
| 19.01.2024 | 13,83 | 14,12 | 13,72 | 14,12 | 3,75% | 5.289,00 |
| 18.01.2024 | 13,88 | 13,94 | 13,58 | 13,61 | -1,02% | 1.358,00 |
| 17.01.2024 | 14,04 | 14,04 | 13,75 | 13,75 | -2,34% | 8.713,00 |
| 16.01.2024 | 14,54 | 14,54 | 14,00 | 14,08 | -2,29% | 10.378,00 |
| 15.01.2024 | 14,47 | 14,54 | 14,41 | 14,41 | -0,38% | 942,00 |
| 12.01.2024 | 14,98 | 15,06 | 14,47 | 14,47 | -3,02% | 5.431,00 |
| 11.01.2024 | 15,00 | 15,10 | 14,87 | 14,92 | 0,44% | 9.873,00 |
| 10.01.2024 | 14,88 | 14,95 | 14,71 | 14,85 | -0,20% | 5.216,00 |
| 09.01.2024 | 14,95 | 15,22 | 14,36 | 14,88 | -7,89% | 12.163,00 |
| 08.01.2024 | 15,60 | 16,16 | 15,60 | 16,16 | 3,10% | 5.276,00 |
| 05.01.2024 | 15,56 | 15,82 | 15,50 | 15,67 | -0,13% | 2.088,00 |
| 04.01.2024 | 15,52 | 15,70 | 15,52 | 15,69 | 0,13% | 614,00 |
| 03.01.2024 | 15,32 | 15,67 | 15,32 | 15,67 | 1,95% | 5.808,00 |
| 02.01.2024 | 15,29 | 15,50 | 15,11 | 15,37 | -1,13% | 11.637,00 |
| 29.12.2023 | 15,58 | 15,58 | 15,47 | 15,55 | 0,29% | 464,00 |
| 28.12.2023 | 15,29 | 15,51 | 15,29 | 15,50 | 0,29% | 730,00 |
| 27.12.2023 | 15,56 | 15,60 | 15,40 | 15,46 | -0,55% | 11.199,00 |
| 22.12.2023 | 15,37 | 15,54 | 15,30 | 15,54 | 1,73% | 2.435,00 |
| 21.12.2023 | 15,34 | 15,42 | 15,27 | 15,28 | -1,77% | 797,00 |
| 20.12.2023 | 15,40 | 15,55 | 15,31 | 15,55 | 1,60% | 4.665,00 |
| 19.12.2023 | 15,29 | 15,31 | 15,26 | 15,31 | -0,49% | 997,00 |
| 18.12.2023 | 15,35 | 15,44 | 15,17 | 15,38 | 0,26% | 8.164,00 |
| 15.12.2023 | 15,45 | 15,74 | 15,34 | 15,34 | -1,03% | 2.501,00 |
| 14.12.2023 | 15,27 | 15,51 | 15,05 | 15,50 | 2,51% | 10.765,00 |
| 13.12.2023 | 15,24 | 15,26 | 15,07 | 15,12 | -0,79% | 2.064,00 |
| 12.12.2023 | 15,40 | 15,40 | 15,03 | 15,24 | -0,68% | 16.518,00 |
| 11.12.2023 | 15,01 | 15,38 | 15,00 | 15,35 | 1,42% | 1.982,00 |
| 08.12.2023 | 14,96 | 15,14 | 14,93 | 15,13 | 1,89% | 3.442,00 |