Deutsche Märkte öffnen in 6 Stunden 51 Minuten

Hewlett Packard Enterprise Company (HPE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
16,41+0,30 (+1,86%)
Börsenschluss: 04:04PM EST
16,38 -0,03 (-0,18%)
Nachbörse: 07:53PM EST
Zeitraum:
02. Feb. 2022 - 02. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Feb. 202316,2016,5216,1816,4116,4113.329.219
01. Feb. 202316,1216,1815,9116,1116,1118.695.100
31. Jan. 202316,0116,1515,9016,1316,1324.130.400
30. Jan. 202315,9916,1815,9416,0116,0110.476.500
27. Jan. 202316,1816,2916,1016,1416,149.423.100
26. Jan. 202316,2516,2915,9916,2216,2211.148.700
25. Jan. 202316,0316,1715,7716,1316,1310.570.700
24. Jan. 202316,0316,2615,9316,1716,179.550.800
23. Jan. 202316,0316,2915,9916,1716,1710.009.600
20. Jan. 202315,8415,9615,6415,9515,9512.713.700
19. Jan. 202315,9415,9715,7415,8115,8112.533.300
18. Jan. 202316,2516,3516,0716,0816,0813.629.400
17. Jan. 202316,4016,4516,0516,2516,2514.189.500
13. Jan. 202316,1716,4716,1216,4516,4512.392.100
12. Jan. 202316,6116,7216,3116,3216,3222.445.800
11. Jan. 202316,9917,0516,7816,9116,9116.002.800
10. Jan. 202316,8017,1416,6817,0617,0616.777.600
09. Jan. 202317,1017,2516,8916,9616,9619.294.700
06. Jan. 202316,6817,2116,6717,1117,1115.242.100
05. Jan. 202316,2916,5016,1816,4516,4513.099.500
04. Jan. 202316,1516,5216,1216,4216,4215.865.500
03. Jan. 202316,0916,1415,8316,0616,0618.233.900
30. Dez. 202215,8215,9615,7615,9615,969.396.400
29. Dez. 202215,6716,0315,6715,9215,928.469.100
28. Dez. 202215,9015,9415,5615,5715,576.480.100
27. Dez. 202215,8115,9415,7415,8815,886.066.800
23. Dez. 202215,7215,7715,4915,7515,758.328.800
22. Dez. 202215,6515,7215,4415,7115,7113.616.800
21. Dez. 202215,7715,9515,7415,7815,7814.255.200
20. Dez. 202215,5115,6815,4715,6615,6613.188.200
19. Dez. 202215,7015,7715,3815,4815,489.138.500
16. Dez. 202215,5515,7415,4415,6415,6431.670.500
15. Dez. 202215,9616,0315,6515,7615,7616.562.900
14. Dez. 202216,1016,4216,0316,2016,2014.978.300
13. Dez. 202216,3416,5016,0816,2516,2518.007.900
12. Dez. 202216,0216,4016,0016,3616,3611.246.500
09. Dez. 202216,3016,3916,1416,1516,1510.018.200
08. Dez. 202216,1916,3516,1616,2916,299.297.600
07. Dez. 202216,1316,1315,8916,0616,0614.176.600
06. Dez. 202216,2316,3216,1216,2716,2714.153.400
05. Dez. 202216,5916,6516,1216,2116,2112.746.500
02. Dez. 202216,6216,8316,5316,6916,6913.167.100
01. Dez. 202216,3916,9316,2416,8216,8217.179.300
30. Nov. 202215,7616,8615,5516,7816,7835.362.300
29. Nov. 202215,6215,7015,4515,4615,4614.778.700
28. Nov. 202215,7015,7615,4915,5515,5513.433.100
25. Nov. 202215,8015,9915,7315,8315,835.567.600
23. Nov. 202215,6115,8415,5715,8015,8011.307.200
22. Nov. 202215,5715,7615,4715,6315,6316.074.500
21. Nov. 202215,5915,6215,4215,5515,5514.910.900
18. Nov. 202215,6415,8015,5015,7715,7714.069.000
17. Nov. 202215,0115,5514,9415,5415,5414.944.800
16. Nov. 202215,4215,5115,1215,2315,2315.051.100
15. Nov. 202215,5315,6415,3315,5115,5114.101.200
14. Nov. 202215,1915,6015,1315,3215,3211.924.900
11. Nov. 202214,9715,3414,9015,2915,2913.755.900
10. Nov. 202214,6914,8814,5314,8714,8713.869.900
09. Nov. 202214,2814,4014,1314,1514,1511.909.200
08. Nov. 202214,5614,6514,3114,4214,4211.080.900
07. Nov. 202214,2514,4914,1814,4314,4311.777.000
04. Nov. 202214,1014,3113,9414,2514,2512.930.100
03. Nov. 202213,8013,8813,5713,8013,8011.064.100
02. Nov. 202214,2914,4514,0014,0014,0014.840.900
01. Nov. 202214,4014,4514,2414,3614,3615.357.800
31. Okt. 202214,2914,3914,1914,2714,2713.517.000
28. Okt. 202214,1614,4714,1614,3914,3912.289.200
27. Okt. 202214,0714,2514,0314,0714,0715.153.000
26. Okt. 202213,7814,1613,7613,9813,9814.151.600
25. Okt. 202213,6013,9313,5213,8513,8516.719.900
24. Okt. 202213,5313,7113,4113,6613,6617.275.100
21. Okt. 202212,8613,4912,8113,4713,4720.455.900
20. Okt. 202212,7713,2012,7412,8112,8117.132.400
19. Okt. 202212,8513,0412,7112,8212,8212.362.700
18. Okt. 202212,9413,0712,7012,8712,8714.721.800
17. Okt. 202212,9013,0112,6312,7812,7819.641.200
14. Okt. 202212,9312,9312,5712,5912,5916.266.300
13. Okt. 202212,1812,9312,0612,8312,8318.163.200
12. Okt. 202212,2412,5212,1412,3512,3514.517.800
11. Okt. 202212,2312,4012,1012,2112,2118.397.200
10. Okt. 202212,5512,5712,1412,3012,3011.474.300
07. Okt. 202212,6612,7312,3812,4612,4612.885.200
06. Okt. 202212,8712,9912,8212,9112,9112.361.200
05. Okt. 202212,6613,0212,5812,9512,9511.658.700
04. Okt. 202212,5812,8512,5612,8512,8511.791.300
03. Okt. 202212,1712,4712,0212,3712,3714.231.900
30. Sept. 202212,1212,3211,9711,9811,9813.870.500
29. Sept. 202212,1812,1811,9712,1212,1217.697.700
28. Sept. 202212,0112,3311,9912,2812,2814.349.100
27. Sept. 202212,1712,2311,9312,0412,0414.029.300
26. Sept. 202212,0812,2411,9312,0112,0114.779.600
23. Sept. 202212,2312,2711,9012,1612,1613.636.000
22. Sept. 202212,6012,6212,3412,4012,4012.333.300
21. Sept. 202212,8612,9812,5812,6012,608.679.600
20. Sept. 202212,8512,8612,6712,7612,767.748.300
19. Sept. 202212,8913,1112,8212,9812,987.887.400
16. Sept. 202212,9113,1212,8113,0613,0616.887.100
15. Sept. 202213,0313,2912,9613,0713,0712.627.200
14. Sept. 202213,2213,2612,9313,0313,0312.622.900
13. Sept. 202213,4613,5513,0913,1813,1812.455.800
12. Sept. 202213,5713,8213,5413,7613,7612.058.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...