137,100€
3,86%
Echtzeit-Aktienkurs Dell Technologies Inc.
Bid:
Ask:
Aktienkurse zur Dell Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 132,92 | 136,72 | 132,82 | 136,44 | 2,97% | 2.254,00 |
| 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 |
| 28.08.2024 | 100,26 | 100,86 | 97,38 | 97,89 | -1,21% | 7.023,00 |
| 27.08.2024 | 100,04 | 100,28 | 98,00 | 99,09 | -0,97% | 2.121,00 |
| 26.08.2024 | 100,50 | 102,14 | 99,17 | 100,06 | 0,06% | 3.064,00 |
| 23.08.2024 | 99,14 | 101,02 | 98,74 | 100,00 | 0,57% | 2.876,00 |
| 22.08.2024 | 100,54 | 102,10 | 99,43 | 99,43 | -0,19% | 2.394,00 |
| 21.08.2024 | 99,36 | 100,54 | 98,00 | 99,62 | -0,72% | 1.493,00 |
| 20.08.2024 | 101,28 | 101,44 | 99,01 | 100,34 | 0,52% | 1.860,00 |
| 19.08.2024 | 101,02 | 101,14 | 98,14 | 99,82 | -0,26% | 3.522,00 |
| 16.08.2024 | 102,50 | 102,94 | 98,44 | 100,08 | -0,30% | 10.057,00 |
| 15.08.2024 | 94,60 | 100,58 | 94,10 | 100,38 | 6,86% | 9.437,00 |
| 14.08.2024 | 92,15 | 94,41 | 90,39 | 93,94 | 2,04% | 10.956,00 |
| 13.08.2024 | 89,00 | 92,55 | 88,42 | 92,06 | 4,47% | 6.068,00 |
| 12.08.2024 | 85,99 | 89,36 | 84,50 | 88,12 | 6,19% | 3.405,00 |
| 09.08.2024 | 85,12 | 85,12 | 81,23 | 82,98 | 0,08% | 2.837,00 |
| 08.08.2024 | 80,18 | 83,29 | 80,13 | 82,91 | 0,46% | 4.728,00 |
| 07.08.2024 | 83,99 | 85,25 | 81,47 | 82,53 | -4,40% | 8.399,00 |
| 06.08.2024 | 92,71 | 93,08 | 85,50 | 86,33 | -3,30% | 5.764,00 |
| 05.08.2024 | 82,20 | 89,46 | 80,20 | 89,28 | -4,77% | 17.857,00 |
| 02.08.2024 | 98,44 | 98,81 | 91,96 | 93,75 | -8,80% | 4.344,00 |
| 01.08.2024 | 106,66 | 106,76 | 102,80 | 102,80 | -2,84% | 3.321,00 |
| 31.07.2024 | 103,94 | 107,46 | 103,02 | 105,80 | 5,25% | 4.290,00 |
| 30.07.2024 | 103,02 | 104,50 | 99,82 | 100,52 | -2,95% | 5.128,00 |
| 29.07.2024 | 105,30 | 106,12 | 103,56 | 103,58 | -0,10% | 1.520,00 |
| 26.07.2024 | 103,36 | 105,52 | 103,28 | 103,68 | -0,77% | 3.935,00 |
| 25.07.2024 | 107,02 | 107,50 | 101,84 | 104,48 | -4,32% | 12.052,00 |
| 24.07.2024 | 114,34 | 115,34 | 108,90 | 109,20 | -6,92% | 3.728,00 |
| 23.07.2024 | 117,72 | 118,16 | 115,50 | 117,32 | -0,95% | 1.963,00 |
| 22.07.2024 | 117,38 | 119,02 | 113,82 | 118,44 | 2,42% | 3.124,00 |
| 19.07.2024 | 116,98 | 118,78 | 113,24 | 115,64 | 2,92% | 2.837,00 |
| 18.07.2024 | 116,22 | 117,00 | 112,20 | 112,36 | -3,24% | 10.818,00 |
| 17.07.2024 | 120,92 | 122,28 | 114,84 | 116,12 | -5,36% | 3.231,00 |
| 16.07.2024 | 126,00 | 126,50 | 122,00 | 122,70 | -3,78% | 2.004,00 |
| 15.07.2024 | 128,02 | 129,84 | 126,74 | 127,52 | -1,18% | 1.599,00 |
| 12.07.2024 | 129,12 | 129,74 | 127,74 | 129,04 | -0,28% | 1.182,00 |
| 11.07.2024 | 134,54 | 135,18 | 129,24 | 129,40 | -3,22% | 676,00 |
| 10.07.2024 | 135,42 | 136,42 | 132,16 | 133,70 | -1,47% | 2.501,00 |
| 09.07.2024 | 136,72 | 138,60 | 134,80 | 135,70 | 1,75% | 2.628,00 |
| 08.07.2024 | 128,20 | 133,62 | 127,64 | 133,36 | 3,69% | 4.503,00 |