Echtzeit-Aktienkurs Hewlett Packard Enterprise Co.
Bid:
Ask:
Aktienkurse zur Hewlett Packard Enterprise Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 14,32 | 14,72 | 14,32 | 14,56 | 0,48% | - |
| 25.02.2021 | 14,78 | 14,78 | 14,41 | 14,49 | -2,39% | - |
| 24.02.2021 | 14,83 | 14,86 | 14,83 | 14,85 | 2,63% | - |
| 23.02.2021 | 14,44 | 14,53 | 14,29 | 14,47 | -0,07% | - |
| 22.02.2021 | 14,15 | 14,69 | 14,15 | 14,48 | 2,41% | - |
| 19.02.2021 | 14,13 | 14,24 | 14,10 | 14,14 | 1,33% | - |
| 18.02.2021 | 13,90 | 14,00 | 13,85 | 13,95 | -0,39% | - |
| 17.02.2021 | 14,02 | 14,08 | 13,85 | 14,01 | -2,13% | - |
| 16.02.2021 | 14,31 | 14,43 | 14,20 | 14,31 | -0,59% | - |
| 12.02.2021 | 14,29 | 14,40 | 14,25 | 14,40 | 1,37% | - |
| 11.02.2021 | 14,11 | 14,27 | 13,99 | 14,20 | 1,72% | - |
| 10.02.2021 | 13,84 | 14,11 | 13,70 | 13,96 | 2,57% | - |
| 09.02.2021 | 13,56 | 13,69 | 13,47 | 13,61 | 0,81% | - |
| 08.02.2021 | 13,30 | 13,53 | 13,23 | 13,50 | 2,78% | - |
| 05.02.2021 | 13,13 | 13,20 | 13,03 | 13,14 | 1,47% | - |
| 04.02.2021 | 12,95 | 12,95 | 12,95 | 12,95 | 1,49% | - |
| 03.02.2021 | 12,44 | 12,84 | 12,42 | 12,76 | 2,99% | - |
| 02.02.2021 | 12,41 | 12,52 | 12,32 | 12,39 | -0,20% | - |
| 01.02.2021 | 12,24 | 12,53 | 12,19 | 12,41 | 0,36% | - |
| 29.01.2021 | 12,37 | 12,37 | 12,37 | 12,37 | -1,75% | - |
| 28.01.2021 | 12,88 | 12,89 | 12,57 | 12,59 | -3,82% | - |
| 27.01.2021 | 13,09 | 13,09 | 13,09 | 13,09 | 6,99% | - |
| 26.01.2021 | 12,28 | 12,30 | 12,02 | 12,23 | -0,53% | - |
| 25.01.2021 | 12,20 | 12,30 | 12,02 | 12,30 | 1,40% | - |
| 22.01.2021 | 11,86 | 12,13 | 11,81 | 12,13 | -1,06% | - |
| 21.01.2021 | 12,21 | 12,29 | 12,20 | 12,26 | -0,73% | - |
| 20.01.2021 | 12,35 | 12,35 | 12,35 | 12,35 | 0,41% | - |
| 19.01.2021 | 12,32 | 12,45 | 12,29 | 12,30 | -1,76% | - |
| 15.01.2021 | 12,40 | 12,65 | 12,39 | 12,52 | 0,48% | - |
| 14.01.2021 | 12,33 | 12,56 | 12,29 | 12,46 | 2,38% | - |
| 13.01.2021 | 12,09 | 12,25 | 12,04 | 12,17 | 0,08% | - |
| 12.01.2021 | 12,16 | 12,16 | 12,16 | 12,16 | 1,59% | - |
| 11.01.2021 | 11,96 | 11,97 | 11,96 | 11,97 | 0,59% | - |
| 08.01.2021 | 11,88 | 12,03 | 11,77 | 11,90 | -0,79% | - |
| 07.01.2021 | 12,17 | 12,18 | 11,95 | 11,99 | -0,54% | - |
| 06.01.2021 | 12,13 | 12,25 | 12,02 | 12,06 | 2,73% | - |
| 05.01.2021 | 11,69 | 11,87 | 11,63 | 11,74 | 1,29% | - |
| 04.01.2021 | 11,80 | 11,80 | 11,54 | 11,59 | -2,24% | - |
| 31.12.2020 | 11,71 | 11,88 | 11,71 | 11,85 | 1,59% | - |
| 30.12.2020 | 11,74 | 11,80 | 11,64 | 11,67 | 0,26% | - |
| 29.12.2020 | 11,70 | 11,75 | 11,58 | 11,64 | -1,27% | - |
| 28.12.2020 | 12,04 | 12,04 | 11,75 | 11,79 | -0,08% | - |
| 24.12.2020 | 11,75 | 11,80 | 11,49 | 11,80 | 0,17% | - |
| 23.12.2020 | 11,75 | 11,87 | 11,75 | 11,78 | 1,55% | - |
| 22.12.2020 | 11,75 | 11,75 | 11,59 | 11,60 | -0,60% | - |
| 21.12.2020 | 11,60 | 11,72 | 11,57 | 11,67 | -1,81% | - |
| 18.12.2020 | 12,25 | 12,25 | 11,88 | 11,88 | -2,34% | - |
| 17.12.2020 | 12,25 | 12,26 | 12,15 | 12,17 | 6,85% | - |
| 16.12.2020 | 12,18 | 12,18 | 11,39 | 11,39 | -2,69% | - |
| 15.12.2020 | 11,89 | 12,17 | 11,70 | 11,70 | -1,47% | - |
| 14.12.2020 | 11,88 | 11,88 | 11,88 | 11,88 | -1,08% | - |
| 11.12.2020 | 12,10 | 12,17 | 11,97 | 12,01 | -1,40% | - |
| 10.12.2020 | 12,14 | 12,25 | 12,12 | 12,18 | 1,00% | - |
| 09.12.2020 | 12,16 | 12,16 | 12,06 | 12,06 | 0,92% | - |
| 08.12.2020 | 12,09 | 12,15 | 11,73 | 11,95 | -3,16% | - |
| 07.12.2020 | 12,21 | 13,08 | 12,03 | 12,34 | 0,20% | - |
| 04.12.2020 | 12,32 | 12,70 | 12,27 | 12,31 | 6,07% | - |
| 03.12.2020 | 11,58 | 11,84 | 11,54 | 11,61 | -0,17% | - |
| 02.12.2020 | 11,09 | 11,72 | 11,01 | 11,63 | 0,00% | - |
| 01.12.2020 | 11,24 | 11,66 | 10,79 | 11,63 | 7,09% | - |
| 30.11.2020 | 11,08 | 11,17 | 10,86 | 10,86 | -2,16% | - |
| 27.11.2020 | 11,26 | 11,51 | 11,10 | 11,10 | -1,25% | - |
| 25.11.2020 | 11,34 | 11,37 | 11,19 | 11,24 | -2,60% | - |
| 24.11.2020 | 11,39 | 11,68 | 11,36 | 11,54 | 4,25% | - |
| 23.11.2020 | 10,70 | 11,10 | 10,70 | 11,07 | 5,83% | - |
| 20.11.2020 | 10,39 | 10,49 | 10,35 | 10,46 | -0,38% | - |
| 19.11.2020 | 10,40 | 10,53 | 10,36 | 10,50 | -0,38% | - |
| 18.11.2020 | 10,65 | 10,82 | 10,53 | 10,54 | 0,57% | - |
| 17.11.2020 | 10,41 | 10,53 | 10,39 | 10,48 | -1,13% | - |
| 16.11.2020 | 10,61 | 10,72 | 10,53 | 10,60 | 4,44% | - |
| 13.11.2020 | 10,15 | 10,15 | 10,15 | 10,15 | 4,86% | - |
| 12.11.2020 | 9,80 | 9,86 | 9,54 | 9,68 | -2,71% | - |
| 11.11.2020 | 9,75 | 9,95 | 9,70 | 9,95 | 0,61% | - |
| 10.11.2020 | 9,90 | 10,00 | 9,76 | 9,89 | 1,75% | - |
| 09.11.2020 | 9,72 | 9,72 | 9,72 | 9,72 | 5,54% | - |
| 06.11.2020 | 9,57 | 9,57 | 9,11 | 9,21 | -0,65% | - |
| 05.11.2020 | 9,19 | 9,37 | 9,19 | 9,27 | 4,75% | - |
| 04.11.2020 | 9,10 | 9,18 | 0,00 | 8,85 | -5,25% | - |
| 03.11.2020 | 9,12 | 9,34 | 9,12 | 9,34 | 4,71% | - |
| 02.11.2020 | 0,00 | 8,97 | 0,00 | 8,92 | 3,60% | - |
| 30.10.2020 | 8,55 | 8,65 | 8,41 | 8,61 | 0,70% | - |
| 29.10.2020 | 8,38 | 8,60 | 8,37 | 8,55 | 1,79% | - |
| 28.10.2020 | 8,54 | 8,55 | 8,40 | 8,40 | -4,60% | - |
| 27.10.2020 | 8,81 | 8,81 | 8,80 | 8,80 | -2,92% | - |
| 26.10.2020 | 9,12 | 9,12 | 8,97 | 9,07 | -4,43% | - |
| 23.10.2020 | 9,46 | 9,56 | 9,40 | 9,49 | 0,21% | - |
| 22.10.2020 | 9,28 | 9,50 | 9,24 | 9,47 | 1,61% | - |
| 21.10.2020 | 9,31 | 9,39 | 9,28 | 9,32 | -0,32% | - |
| 20.10.2020 | 9,50 | 9,55 | 9,34 | 9,35 | -0,16% | - |
| 19.10.2020 | 9,53 | 9,59 | 9,35 | 9,36 | -1,37% | - |
| 16.10.2020 | 9,75 | 9,83 | 9,47 | 9,49 | -3,90% | - |
| 15.10.2020 | 9,73 | 9,88 | 9,66 | 9,88 | 1,23% | - |
| 14.10.2020 | 9,89 | 9,93 | 9,75 | 9,76 | -0,15% | - |
| 13.10.2020 | 9,75 | 9,83 | 9,71 | 9,77 | -1,36% | - |
| 12.10.2020 | 9,79 | 9,92 | 9,73 | 9,91 | 1,02% | - |
| 09.10.2020 | 9,87 | 9,90 | 9,75 | 9,81 | -1,61% | - |
| 08.10.2020 | 10,00 | 10,07 | 9,90 | 9,97 | 1,94% | - |
| 07.10.2020 | 9,72 | 9,79 | 9,66 | 9,78 | 2,30% | - |
| 06.10.2020 | 9,82 | 9,91 | 9,53 | 9,56 | -2,15% | - |
| 05.10.2020 | 9,65 | 9,79 | 9,63 | 9,77 | 3,39% | - |