Deutsche Märkte öffnen in 17 Minuten

Hewlett Packard Enterprise Company (HPE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
12,04+0,03 (+0,25%)
Börsenschluss: 04:04PM EDT
12,05 +0,01 (+0,08%)
Nachbörse: 06:54PM EDT
Zeitraum:
28. Sept. 2021 - 28. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Sept. 2022------
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
09. Sept. 202213,3213,4913,2913,4313,4312.016.700
08. Sept. 202213,1813,3613,0813,3613,3617.411.800
07. Sept. 202213,1113,3313,0213,2913,299.868.000
06. Sept. 202213,2713,3513,0513,1513,1514.080.800
02. Sept. 202213,5813,6213,1813,2413,2416.069.500
01. Sept. 202213,5013,5313,1313,3713,3716.665.000
31. Aug. 202213,7113,8113,5313,6013,6025.985.300
30. Aug. 202213,7613,8413,5613,6513,6512.077.000
29. Aug. 202213,6213,9613,5513,7213,7213.678.800
26. Aug. 202214,6314,6513,7413,7613,7616.798.200
25. Aug. 202214,5014,8514,5014,8314,839.603.100
24. Aug. 202214,4014,4814,2414,3614,3613.000.500
23. Aug. 202214,4714,6314,4014,4114,4111.379.300
22. Aug. 202214,6914,6914,3814,4114,4110.733.700
19. Aug. 202215,0315,0914,8114,8614,8611.403.200
18. Aug. 202215,0215,2014,9915,1715,1710.958.200
17. Aug. 202214,9015,0614,7714,9314,9311.520.600
16. Aug. 202214,8415,0614,8314,9514,958.315.600
15. Aug. 202214,6814,9114,6314,8614,867.899.100
12. Aug. 202214,7514,8514,7214,8014,8011.828.800
11. Aug. 202214,6414,8414,6014,6714,678.397.900
10. Aug. 202214,2914,5814,2414,5114,519.706.000
09. Aug. 202214,3514,3913,9514,0914,0910.262.900
08. Aug. 202214,5214,6414,3214,4014,406.772.700
05. Aug. 202214,1214,4414,0614,3614,369.264.600
04. Aug. 202214,2314,3114,1514,2914,297.153.700
03. Aug. 202214,2414,3914,0914,2714,277.380.000
02. Aug. 202214,3114,3814,1014,1714,176.823.900
01. Aug. 202214,1114,4414,1014,4214,427.503.600
29. Juli 202214,1014,3313,9914,2414,249.064.700
28. Juli 202213,9714,1613,8814,0814,086.780.700
27. Juli 202213,8314,0613,7213,9913,998.790.700
26. Juli 202213,8714,0613,7413,7813,786.587.300
25. Juli 202213,8913,9313,7213,8813,889.531.900
22. Juli 202213,9814,0713,6913,7713,778.985.400
21. Juli 202213,8214,0713,7314,0614,068.386.300
20. Juli 202213,7514,0613,6913,9113,918.719.100
19. Juli 202213,3413,7913,3113,7813,787.146.200
18. Juli 202213,3813,4813,1313,1613,166.544.700
15. Juli 202213,1713,2812,9713,2713,277.955.800
14. Juli 202212,7513,0612,6713,0113,018.154.800
13. Juli 202212,9113,0712,8413,0013,007.631.100
12. Juli 202213,1413,4013,0213,1213,1210.452.200
11. Juli 202213,0113,1913,0013,0613,067.588.900
08. Juli 202213,1013,3012,9613,1913,198.138.400
07. Juli 202213,0413,1812,9513,0413,0411.056.600
06. Juli 202212,7812,8912,5612,7712,7710.532.500
05. Juli 202212,7012,8412,4012,8312,8313.734.700
01. Juli 202213,2213,3012,7312,9612,9612.884.700
30. Juni 202213,1413,3513,0613,2613,2613.551.500
29. Juni 202213,8213,8213,3113,3613,368.272.800
28. Juni 202214,2014,2813,7413,7513,759.494.300
27. Juni 202214,1614,2414,0214,1314,136.200.800
24. Juni 202213,7414,1413,6514,0614,0612.053.500
23. Juni 202213,7513,8613,4113,6213,628.189.100
22. Juni 202213,6613,8613,6313,7313,738.189.600
21. Juni 202213,8614,0213,7313,9013,9010.029.000
17. Juni 202213,4313,5913,1813,4213,4218.452.900
16. Juni 202213,7313,7613,2313,3513,3511.242.200
15. Juni 202213,7614,2613,7014,0714,0713.743.300
14. Juni 202213,6613,8513,5613,6713,6710.104.800
13. Juni 202213,8814,0213,6413,7013,7012.877.100
10. Juni 202214,3814,5014,1514,2314,238.798.800
09. Juni 202214,9115,0514,6514,6814,686.899.000
08. Juni 202215,2915,2914,9714,9714,976.808.000
07. Juni 202215,0715,3914,8615,3415,349.358.700
06. Juni 202215,2515,4315,0915,2215,229.342.400
03. Juni 202214,7915,1814,7615,0815,089.442.500
02. Juni 202214,8315,0214,2314,9614,9623.221.200
01. Juni 202215,8116,0315,5915,7815,7812.804.600
31. Mai 202215,6715,8415,3915,6015,6019.470.600
27. Mai 202215,6115,9815,5515,7915,7911.996.300
26. Mai 202214,9615,1714,8815,0915,0912.225.600
25. Mai 202214,3915,0414,3914,9114,9110.757.000
24. Mai 202214,3614,6214,0114,5614,5613.173.400
23. Mai 202214,2014,5714,1614,5114,5111.306.900
20. Mai 202214,8014,8013,5314,1614,1624.256.000
19. Mai 202215,3715,3914,5715,0415,0421.103.000
18. Mai 202216,5516,6315,6515,7615,7613.338.700
17. Mai 202216,2516,8016,2016,7516,7510.950.300
16. Mai 202215,8516,0815,7515,9715,976.482.600
13. Mai 202215,7616,0315,6615,9515,957.308.400
12. Mai 202215,5715,6815,2815,6215,6213.933.100
11. Mai 202216,2116,4315,5615,5815,588.743.800
10. Mai 202216,0016,4415,8816,2216,2220.076.800
09. Mai 202215,4815,9915,4615,8415,8417.107.000
06. Mai 202215,9115,9515,5715,6915,6911.665.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...