16,959$
-0,48%
Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2024 | 17,70 | 17,81 | 17,20 | 17,26 | -0,92% | 17.413.767,00 |
| 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% | 11.099.634,00 |
| 10.04.2024 | 17,80 | 18,07 | 17,72 | 18,00 | -0,11% | 16.226.385,00 |
| 09.04.2024 | 18,21 | 18,25 | 17,88 | 18,02 | -0,66% | 10.642.310,00 |
| 08.04.2024 | 18,21 | 18,42 | 18,11 | 18,14 | 0,78% | 10.709.946,00 |
| 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% | 17.602.731,00 |
| 03.04.2024 | 17,67 | 18,39 | 17,65 | 18,19 | 2,77% | 26.942.512,00 |
| 02.04.2024 | 17,75 | 17,82 | 17,55 | 17,70 | -1,34% | 9.361.543,00 |
| 01.04.2024 | 17,68 | 18,02 | 17,62 | 17,94 | 1,18% | 9.680.864,00 |
| 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% | 9.727.136,00 |
| 26.03.2024 | 17,51 | 17,84 | 17,45 | 17,69 | 1,55% | 14.285.237,00 |
| 25.03.2024 | 17,25 | 17,63 | 17,21 | 17,42 | 0,29% | 16.167.249,00 |
| 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% | 12.914.779,00 |
| 20.03.2024 | 16,67 | 16,94 | 16,50 | 16,93 | 0,89% | 17.508.407,00 |
| 19.03.2024 | 16,95 | 17,02 | 16,72 | 16,78 | -1,64% | 12.177.996,00 |
| 18.03.2024 | 16,94 | 17,19 | 16,79 | 17,06 | 1,97% | 22.137.559,00 |
| 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% | 15.774.909,00 |
| 13.03.2024 | 18,02 | 18,06 | 17,61 | 17,90 | -0,83% | 17.482.360,00 |
| 12.03.2024 | 18,52 | 19,15 | 18,04 | 18,05 | 0,06% | 33.677.065,00 |
| 11.03.2024 | 17,72 | 18,27 | 17,63 | 18,04 | 0,28% | 19.422.810,00 |
| 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% | 29.773.675,00 |
| 06.03.2024 | 18,35 | 20,07 | 18,34 | 18,77 | 3,70% | 51.250.908,00 |
| 05.03.2024 | 17,01 | 18,19 | 17,01 | 18,10 | 5,54% | 44.150.241,00 |
| 04.03.2024 | 15,81 | 17,31 | 15,76 | 17,15 | 10,22% | 41.177.721,00 |
| 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% | 27.341.822,00 |
| 28.02.2024 | 14,84 | 15,06 | 14,78 | 14,86 | -0,20% | 9.910.174,00 |
| 27.02.2024 | 15,01 | 15,08 | 14,83 | 14,89 | -0,27% | 9.432.125,00 |
| 26.02.2024 | 15,09 | 15,14 | 14,87 | 14,93 | -1,19% | 14.869.487,00 |
| 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% | 10.462.427,00 |
| 21.02.2024 | 14,90 | 14,99 | 14,76 | 14,91 | -0,67% | 8.118.702,00 |
| 20.02.2024 | 14,85 | 15,09 | 14,80 | 15,01 | 0,54% | 9.652.688,00 |
| 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% | 9.556.167,00 |
| 14.02.2024 | 15,38 | 15,46 | 15,12 | 15,23 | 0,00% | 10.443.684,00 |
| 13.02.2024 | 15,26 | 15,32 | 15,09 | 15,23 | -2,43% | 7.133.332,00 |
| 12.02.2024 | 15,48 | 15,75 | 15,46 | 15,61 | 0,84% | 6.361.472,00 |
| 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% | 8.059.718,00 |
| 07.02.2024 | 15,33 | 15,37 | 15,08 | 15,26 | -0,13% | 11.377.756,00 |
| 06.02.2024 | 15,27 | 15,50 | 15,26 | 15,28 | 0,00% | 9.909.093,00 |
| 05.02.2024 | 15,30 | 15,37 | 15,22 | 15,28 | -0,84% | 8.563.349,00 |
| 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% | 7.500.871,00 |
| 31.01.2024 | 15,66 | 15,67 | 15,09 | 15,29 | -3,78% | 15.595.353,00 |
| 30.01.2024 | 15,97 | 15,99 | 15,75 | 15,89 | 0,57% | 6.540.613,00 |
| 29.01.2024 | 15,74 | 15,83 | 15,64 | 15,80 | -0,25% | 7.291.401,00 |
| 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% | 11.244.816,00 |
| 24.01.2024 | 15,63 | 15,99 | 15,57 | 15,76 | 1,68% | 11.362.438,00 |
| 23.01.2024 | 15,63 | 15,70 | 15,46 | 15,50 | 0,00% | 8.726.735,00 |
| 22.01.2024 | 15,48 | 15,62 | 15,40 | 15,50 | 0,85% | 9.414.415,00 |
| 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% | 15.106.159,00 |
| 17.01.2024 | 15,15 | 15,20 | 14,91 | 15,04 | -1,76% | 13.466.782,00 |
| 16.01.2024 | 15,55 | 15,62 | 15,16 | 15,31 | -3,65% | 19.468.277,00 |
| 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% | 13.319.429,00 |
| 10.01.2024 | 16,11 | 16,47 | 16,01 | 16,43 | 1,80% | 23.542.037,00 |
| 09.01.2024 | 16,60 | 16,88 | 16,11 | 16,14 | -8,92% | 35.499.386,00 |
| 08.01.2024 | 17,20 | 17,80 | 17,17 | 17,72 | 3,20% | 11.781.992,00 |
| 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% | 13.254.990,00 |
| 03.01.2024 | 16,80 | 17,20 | 16,74 | 17,04 | 0,65% | 10.331.288,00 |
| 02.01.2024 | 16,87 | 17,01 | 16,72 | 16,93 | -0,29% | 8.438.212,00 |
| 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% | 4.684.915,00 |
| 27.12.2023 | 17,27 | 17,28 | 17,01 | 17,09 | -0,81% | 5.911.733,00 |
| 26.12.2023 | 17,08 | 17,29 | 17,05 | 17,23 | 0,82% | 4.857.094,00 |
| 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% | 7.160.760,00 |
| 20.12.2023 | 16,87 | 17,05 | 16,74 | 16,74 | -0,53% | 7.572.415,00 |
| 19.12.2023 | 16,88 | 16,92 | 16,76 | 16,83 | 0,24% | 8.317.599,00 |
| 18.12.2023 | 16,78 | 16,83 | 16,56 | 16,79 | 0,42% | 12.793.932,00 |
| 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% | 20.993.605,00 |
| 13.12.2023 | 16,37 | 16,65 | 16,28 | 16,58 | 1,28% | 10.730.649,00 |
| 12.12.2023 | 16,05 | 16,49 | 16,05 | 16,37 | -1,74% | 16.224.600,00 |
| 11.12.2023 | 16,22 | 16,71 | 16,22 | 16,66 | 2,71% | 13.978.452,00 |
| 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% | 19.474.013,00 |
| 06.12.2023 | 16,12 | 16,21 | 15,81 | 15,88 | -1,24% | 13.108.718,00 |
| 05.12.2023 | 16,43 | 16,43 | 16,04 | 16,08 | -2,78% | 15.550.103,00 |
| 04.12.2023 | 16,75 | 16,87 | 16,50 | 16,54 | -2,07% | 14.150.145,00 |
| 01.12.2023 | 16,79 | 17,14 | 16,65 | 16,89 | -0,12% | 14.836.975,00 |
| 30.11.2023 | 16,84 | 17,05 | 16,71 | 16,91 | 2,36% | 24.721.682,00 |
| 29.11.2023 | 16,23 | 16,90 | 15,79 | 16,52 | 6,44% | 21.648.338,00 |
| 28.11.2023 | 15,57 | 15,62 | 15,45 | 15,52 | -0,51% | 14.386.249,00 |
| 27.11.2023 | 15,73 | 15,78 | 15,57 | 15,60 | -1,45% | 11.202.051,00 |
| 24.11.2023 | 15,85 | 15,92 | 15,75 | 15,83 | 0,32% | 3.788.786,00 |