112,620€
7,20%
Echtzeit-Aktienkurs Dell Technologies Inc.
Bid:
Ask:
Aktienkurse zur Dell Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 109,56 | 115,12 | 108,78 | 113,84 | 8,11% | 3.601,00 |
| 21.01.2025 | 105,50 | 107,30 | 104,12 | 105,30 | -1,63% | 1.586,00 |
| 20.01.2025 | 107,50 | 107,50 | 105,72 | 107,04 | -0,58% | 2.218,00 |
| 17.01.2025 | 107,62 | 108,92 | 106,50 | 107,66 | 0,67% | 1.309,00 |
| 16.01.2025 | 107,60 | 108,46 | 105,84 | 106,94 | 0,92% | 1.760,00 |
| 15.01.2025 | 106,40 | 108,50 | 105,30 | 105,96 | 1,11% | 2.838,00 |
| 14.01.2025 | 109,06 | 110,04 | 104,80 | 104,80 | -2,57% | 2.855,00 |
| 13.01.2025 | 111,72 | 111,72 | 105,08 | 107,56 | -5,30% | 2.509,00 |
| 10.01.2025 | 116,82 | 116,82 | 112,36 | 113,58 | -5,19% | 3.473,00 |
| 09.01.2025 | 115,22 | 119,80 | 114,82 | 119,80 | 2,90% | 2.038,00 |
| 08.01.2025 | 118,34 | 119,04 | 114,22 | 116,42 | -2,48% | 2.730,00 |
| 07.01.2025 | 120,74 | 121,50 | 117,64 | 119,38 | 0,12% | 2.990,00 |
| 06.01.2025 | 116,94 | 120,08 | 116,82 | 119,24 | 3,27% | 2.775,00 |
| 03.01.2025 | 114,12 | 116,80 | 113,58 | 115,46 | 1,46% | 3.004,00 |
| 02.01.2025 | 112,42 | 114,06 | 110,54 | 113,80 | 2,54% | 1.405,00 |
| 30.12.2024 | 113,64 | 113,64 | 110,62 | 110,98 | -1,75% | 4.681,00 |
| 27.12.2024 | 114,16 | 114,16 | 112,32 | 112,96 | -0,02% | 635,00 |
| 23.12.2024 | 112,66 | 113,54 | 111,50 | 112,98 | 2,37% | 1.297,00 |
| 20.12.2024 | 107,50 | 110,58 | 104,28 | 110,36 | 1,03% | 3.774,00 |
| 19.12.2024 | 109,14 | 110,98 | 107,96 | 109,24 | -3,65% | 3.915,00 |
| 18.12.2024 | 112,84 | 115,22 | 112,66 | 113,38 | 0,12% | 4.819,00 |
| 17.12.2024 | 113,86 | 113,86 | 112,42 | 113,24 | -1,12% | 1.714,00 |
| 16.12.2024 | 112,88 | 115,78 | 112,52 | 114,52 | 2,10% | 1.358,00 |
| 13.12.2024 | 114,72 | 115,60 | 111,38 | 112,16 | -1,65% | 687,00 |
| 12.12.2024 | 112,16 | 114,68 | 111,70 | 114,04 | 1,26% | 3.358,00 |
| 11.12.2024 | 112,36 | 112,62 | 110,58 | 112,62 | -0,23% | 2.537,00 |
| 10.12.2024 | 116,82 | 117,52 | 112,88 | 112,88 | -2,35% | 2.769,00 |
| 09.12.2024 | 116,72 | 116,90 | 114,56 | 115,60 | -1,60% | 4.649,00 |
| 06.12.2024 | 118,76 | 119,02 | 117,20 | 117,48 | -2,10% | 2.776,00 |
| 05.12.2024 | 119,72 | 121,46 | 119,24 | 120,00 | -0,30% | 1.197,00 |
| 04.12.2024 | 118,98 | 120,92 | 118,68 | 120,36 | 1,54% | 10.872,00 |
| 03.12.2024 | 122,82 | 122,82 | 118,28 | 118,54 | -2,40% | 6.601,00 |
| 02.12.2024 | 121,32 | 121,46 | 117,90 | 121,46 | 1,01% | 6.912,00 |
| 29.11.2024 | 119,08 | 120,42 | 118,26 | 120,24 | -0,55% | 2.915,00 |
| 28.11.2024 | 119,46 | 121,00 | 118,12 | 120,90 | 3,60% | 7.158,00 |
| 27.11.2024 | 119,38 | 120,44 | 115,10 | 116,70 | -15,04% | 13.816,00 |
| 26.11.2024 | 137,70 | 138,02 | 135,66 | 137,36 | -0,13% | 8.519,00 |
| 25.11.2024 | 139,60 | 141,00 | 136,82 | 137,54 | 0,17% | 5.784,00 |
| 22.11.2024 | 132,92 | 137,98 | 132,82 | 137,30 | 3,62% | 5.841,00 |
| 21.11.2024 | 127,30 | 132,50 | 126,46 | 132,50 | 3,76% | 2.452,00 |
| 20.11.2024 | 129,28 | 131,46 | 126,80 | 127,70 | 0,06% | 3.137,00 |
| 19.11.2024 | 129,30 | 129,30 | 125,90 | 127,62 | -1,33% | 2.278,00 |
| 18.11.2024 | 125,94 | 130,42 | 123,30 | 129,34 | 3,16% | 6.246,00 |
| 15.11.2024 | 127,34 | 127,34 | 125,10 | 125,38 | -1,79% | 512,00 |
| 14.11.2024 | 128,44 | 129,80 | 126,44 | 127,66 | -1,30% | 1.350,00 |
| 13.11.2024 | 128,46 | 130,80 | 127,68 | 129,34 | -0,05% | 3.157,00 |
| 12.11.2024 | 130,18 | 133,00 | 127,74 | 129,40 | 1,86% | 2.936,00 |
| 11.11.2024 | 126,98 | 132,00 | 125,42 | 127,04 | 0,02% | 1.814,00 |
| 08.11.2024 | 128,42 | 129,06 | 125,60 | 127,02 | 0,30% | 1.078,00 |
| 07.11.2024 | 128,38 | 129,40 | 126,64 | 126,64 | -0,33% | 2.382,00 |
| 06.11.2024 | 127,20 | 130,00 | 124,32 | 127,06 | 5,01% | 4.608,00 |
| 05.11.2024 | 119,56 | 121,20 | 119,14 | 121,00 | 0,33% | 866,00 |
| 04.11.2024 | 120,58 | 124,30 | 120,32 | 120,60 | 0,32% | 2.143,00 |
| 01.11.2024 | 115,00 | 121,48 | 114,78 | 120,22 | 5,53% | 977,00 |
| 31.10.2024 | 116,84 | 117,38 | 113,12 | 113,92 | -7,06% | 1.394,00 |
| 30.10.2024 | 111,74 | 122,58 | 110,62 | 122,58 | 9,21% | 5.270,00 |
| 29.10.2024 | 111,94 | 112,36 | 111,44 | 112,24 | -0,34% | 860,00 |
| 28.10.2024 | 114,26 | 114,50 | 112,62 | 112,62 | -1,68% | 474,00 |
| 25.10.2024 | 111,76 | 114,96 | 111,56 | 114,54 | 2,29% | 399,00 |
| 24.10.2024 | 111,70 | 112,30 | 110,90 | 111,98 | -0,16% | 1.987,00 |
| 23.10.2024 | 111,96 | 113,14 | 110,00 | 112,16 | 0,12% | 892,00 |
| 22.10.2024 | 115,54 | 116,18 | 110,42 | 112,02 | -3,98% | 1.881,00 |
| 21.10.2024 | 116,34 | 117,34 | 115,46 | 116,66 | 0,48% | 866,00 |
| 18.10.2024 | 119,68 | 120,58 | 116,10 | 116,10 | -3,60% | 841,00 |
| 17.10.2024 | 116,54 | 121,06 | 116,54 | 120,44 | 3,79% | 1.266,00 |
| 16.10.2024 | 116,12 | 117,38 | 114,82 | 116,04 | -1,51% | 1.894,00 |
| 15.10.2024 | 118,18 | 120,00 | 115,98 | 117,82 | 0,49% | 6.779,00 |
| 14.10.2024 | 116,64 | 119,24 | 116,64 | 117,24 | 1,42% | 4.658,00 |
| 11.10.2024 | 114,30 | 116,18 | 113,18 | 115,60 | 1,67% | 1.671,00 |
| 10.10.2024 | 111,10 | 114,06 | 110,80 | 113,70 | 1,74% | 3.676,00 |
| 09.10.2024 | 110,98 | 112,10 | 110,34 | 111,76 | 1,51% | 985,00 |
| 08.10.2024 | 108,54 | 110,34 | 108,24 | 110,10 | 0,95% | 520,00 |
| 07.10.2024 | 109,78 | 110,04 | 108,02 | 109,06 | 1,72% | 2.381,00 |
| 04.10.2024 | 105,00 | 108,74 | 105,00 | 107,22 | 3,04% | 3.667,00 |
| 03.10.2024 | 103,38 | 105,52 | 102,78 | 104,06 | -0,69% | 1.644,00 |
| 02.10.2024 | 102,16 | 105,44 | 101,40 | 104,78 | 1,69% | 710,00 |
| 01.10.2024 | 105,94 | 107,58 | 102,38 | 103,04 | -3,09% | 3.908,00 |
| 30.09.2024 | 107,56 | 108,42 | 105,32 | 106,32 | -2,96% | 2.439,00 |
| 27.09.2024 | 111,86 | 112,16 | 108,64 | 109,56 | -1,46% | 2.788,00 |
| 26.09.2024 | 110,00 | 111,72 | 108,80 | 111,18 | 4,39% | 3.157,00 |
| 25.09.2024 | 104,68 | 106,98 | 104,20 | 106,50 | 2,07% | 1.254,00 |
| 24.09.2024 | 106,00 | 106,48 | 104,10 | 104,34 | -1,53% | 3.600,00 |
| 23.09.2024 | 105,70 | 105,96 | 104,92 | 105,96 | 0,65% | 1.668,00 |
| 20.09.2024 | 105,26 | 105,68 | 102,46 | 105,28 | -0,42% | 1.558,00 |
| 19.09.2024 | 106,38 | 108,12 | 105,72 | 105,72 | 0,21% | 4.439,00 |
| 18.09.2024 | 104,56 | 107,40 | 104,30 | 105,50 | 0,55% | 1.457,00 |
| 17.09.2024 | 105,22 | 106,68 | 104,00 | 104,92 | 2,10% | 4.748,00 |
| 16.09.2024 | 102,96 | 103,00 | 100,62 | 102,76 | -0,27% | 1.573,00 |
| 13.09.2024 | 101,88 | 103,30 | 101,00 | 103,04 | 1,54% | 3.755,00 |
| 12.09.2024 | 99,52 | 101,88 | 98,57 | 101,48 | 4,77% | 2.086,00 |
| 11.09.2024 | 96,07 | 97,57 | 95,76 | 96,86 | 0,03% | 2.916,00 |
| 10.09.2024 | 96,57 | 97,01 | 95,79 | 96,83 | 0,00% | 1.156,00 |
| 09.09.2024 | 98,46 | 98,82 | 95,38 | 96,83 | 4,56% | 6.583,00 |
| 06.09.2024 | 95,30 | 97,17 | 91,59 | 92,61 | -4,24% | 1.575,00 |
| 05.09.2024 | 98,53 | 99,02 | 94,97 | 96,71 | -2,18% | 2.821,00 |
| 04.09.2024 | 98,80 | 99,58 | 97,03 | 98,87 | -2,19% | 7.568,00 |
| 03.09.2024 | 105,00 | 105,30 | 99,30 | 101,08 | -3,71% | 4.057,00 |
| 02.09.2024 | 105,02 | 105,10 | 103,52 | 104,98 | 1,88% | 2.324,00 |
| 30.08.2024 | 104,98 | 106,80 | 100,78 | 103,04 | 1,96% | 15.166,00 |
| 29.08.2024 | 97,54 | 101,66 | 94,01 | 101,06 | 3,24% | 10.958,00 |