85,495€
-0,01%
Echtzeit-Aktienkurs Dell Technologies
Bid:
Ask:
Aktienkurse zur Dell Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 86,14 | 86,86 | 85,23 | 85,50 | 0,00% | 1.170,00 |
| 08.05.2025 | 85,55 | 86,78 | 84,83 | 85,50 | 3,69% | 2.163,00 |
| 07.05.2025 | 83,86 | 84,03 | 81,82 | 82,46 | -0,61% | 1.252,00 |
| 06.05.2025 | 82,42 | 83,15 | 81,74 | 82,97 | -1,04% | 769,00 |
| 05.05.2025 | 82,31 | 84,16 | 81,70 | 83,84 | 0,66% | 1.945,00 |
| 02.05.2025 | 82,16 | 83,98 | 81,40 | 83,29 | 4,31% | 511,00 |
| 30.04.2025 | 80,06 | 80,93 | 76,43 | 79,85 | -2,60% | 5.604,00 |
| 29.04.2025 | 83,21 | 83,44 | 81,98 | 81,98 | -0,21% | 349,00 |
| 28.04.2025 | 83,63 | 84,07 | 82,01 | 82,15 | -1,02% | 528,00 |
| 25.04.2025 | 83,76 | 84,35 | 81,73 | 83,00 | 1,79% | 4.338,00 |
| 24.04.2025 | 78,30 | 82,43 | 76,83 | 81,54 | 3,42% | 5.290,00 |
| 23.04.2025 | 76,64 | 81,00 | 76,17 | 78,84 | 7,62% | 5.556,00 |
| 22.04.2025 | 72,27 | 73,78 | 71,37 | 73,26 | -1,00% | 442,00 |
| 17.04.2025 | 73,93 | 75,08 | 73,09 | 74,00 | -0,78% | 1.039,00 |
| 16.04.2025 | 72,98 | 75,00 | 71,72 | 74,58 | -1,35% | 7.381,00 |
| 15.04.2025 | 74,89 | 76,69 | 74,59 | 75,60 | 0,28% | 2.138,00 |
| 14.04.2025 | 77,50 | 79,11 | 74,85 | 75,39 | 7,16% | 37.226,00 |
| 11.04.2025 | 70,70 | 70,70 | 68,54 | 70,35 | -0,40% | 1.663,00 |
| 10.04.2025 | 76,58 | 77,34 | 70,63 | 70,63 | 8,46% | 4.432,00 |
| 09.04.2025 | 66,25 | 67,98 | 63,43 | 65,12 | -8,37% | 10.744,00 |
| 08.04.2025 | 69,79 | 72,70 | 69,37 | 71,07 | 6,63% | 7.260,00 |
| 07.04.2025 | 60,20 | 70,54 | 59,23 | 66,65 | 0,76% | 16.764,00 |
| 04.04.2025 | 69,54 | 70,63 | 63,50 | 66,15 | -9,83% | 7.331,00 |
| 03.04.2025 | 82,85 | 83,13 | 71,20 | 73,36 | -15,44% | 11.377,00 |
| 02.04.2025 | 85,58 | 86,78 | 83,00 | 86,75 | 1,93% | 1.922,00 |
| 01.04.2025 | 84,17 | 85,50 | 83,46 | 85,11 | 2,46% | 944,00 |
| 31.03.2025 | 83,98 | 83,98 | 81,92 | 83,07 | -2,39% | 3.088,00 |
| 28.03.2025 | 89,70 | 90,19 | 84,75 | 85,10 | -3,09% | 1.266,00 |
| 27.03.2025 | 88,86 | 89,49 | 86,98 | 87,81 | -2,16% | 305,00 |
| 26.03.2025 | 91,63 | 93,08 | 89,57 | 89,75 | -2,55% | 2.879,00 |
| 25.03.2025 | 92,50 | 93,50 | 91,67 | 92,10 | -0,44% | 997,00 |
| 24.03.2025 | 90,85 | 93,42 | 90,85 | 92,51 | 2,37% | 759,00 |
| 21.03.2025 | 91,24 | 91,24 | 89,33 | 90,37 | -2,45% | 1.810,00 |
| 20.03.2025 | 91,83 | 93,63 | 89,96 | 92,64 | 1,95% | 6.551,00 |
| 19.03.2025 | 88,51 | 91,50 | 88,51 | 90,87 | 3,24% | 1.191,00 |
| 18.03.2025 | 89,40 | 89,80 | 87,14 | 88,02 | -1,81% | 2.349,00 |
| 17.03.2025 | 87,35 | 90,40 | 87,23 | 89,64 | 1,09% | 3.701,00 |
| 14.03.2025 | 86,52 | 89,40 | 86,04 | 88,67 | 3,19% | 2.359,00 |
| 13.03.2025 | 85,99 | 87,33 | 85,61 | 85,93 | -1,51% | 3.167,00 |
| 12.03.2025 | 85,21 | 87,57 | 84,63 | 87,25 | 3,92% | 3.502,00 |
| 11.03.2025 | 83,33 | 84,99 | 82,67 | 83,96 | 0,14% | 3.620,00 |
| 10.03.2025 | 84,05 | 84,71 | 81,80 | 83,84 | 1,66% | 5.309,00 |
| 07.03.2025 | 86,19 | 86,19 | 82,47 | 82,47 | -6,15% | 5.626,00 |
| 06.03.2025 | 89,37 | 90,00 | 86,18 | 87,87 | -0,94% | 5.599,00 |
| 05.03.2025 | 90,49 | 92,32 | 87,00 | 88,70 | 0,40% | 6.210,00 |
| 04.03.2025 | 91,30 | 92,07 | 88,00 | 88,35 | -6,62% | 4.579,00 |
| 03.03.2025 | 99,69 | 100,20 | 93,00 | 94,61 | -3,29% | 4.306,00 |
| 28.02.2025 | 101,50 | 101,98 | 95,29 | 97,83 | -9,75% | 6.382,00 |
| 27.02.2025 | 111,80 | 113,48 | 107,78 | 108,40 | -2,40% | 1.687,00 |
| 26.02.2025 | 106,54 | 111,06 | 105,82 | 111,06 | 5,91% | 3.517,00 |
| 25.02.2025 | 107,74 | 108,90 | 104,78 | 104,86 | -3,37% | 1.662,00 |
| 24.02.2025 | 113,50 | 113,50 | 106,58 | 108,52 | -5,85% | 5.009,00 |
| 21.02.2025 | 114,04 | 115,76 | 113,56 | 115,26 | 1,57% | 1.541,00 |
| 20.02.2025 | 114,98 | 115,54 | 112,34 | 113,48 | -1,92% | 2.489,00 |
| 19.02.2025 | 115,14 | 116,18 | 113,84 | 115,70 | 2,44% | 2.244,00 |
| 18.02.2025 | 110,22 | 115,56 | 109,94 | 112,94 | 2,39% | 7.924,00 |
| 17.02.2025 | 109,64 | 110,98 | 108,96 | 110,30 | 5,19% | 1.113,00 |
| 14.02.2025 | 106,02 | 106,34 | 104,64 | 104,86 | 0,08% | 1.338,00 |
| 13.02.2025 | 108,82 | 108,82 | 104,22 | 104,78 | -3,68% | 2.221,00 |
| 12.02.2025 | 107,34 | 109,66 | 105,68 | 108,78 | 1,17% | 2.929,00 |
| 11.02.2025 | 108,10 | 108,56 | 106,92 | 107,52 | 0,58% | 2.153,00 |
| 10.02.2025 | 104,22 | 106,90 | 103,52 | 106,90 | 2,79% | 1.298,00 |
| 07.02.2025 | 101,98 | 105,26 | 101,54 | 104,00 | 1,25% | 2.971,00 |
| 06.02.2025 | 101,02 | 103,20 | 100,28 | 102,72 | 2,81% | 3.241,00 |
| 05.02.2025 | 97,84 | 100,08 | 96,62 | 99,91 | 1,81% | 1.746,00 |
| 04.02.2025 | 97,16 | 98,13 | 96,70 | 98,13 | 0,42% | 532,00 |
| 03.02.2025 | 97,78 | 98,36 | 95,97 | 97,72 | -4,53% | 4.833,00 |
| 31.01.2025 | 101,66 | 102,98 | 101,32 | 102,36 | 2,36% | 1.390,00 |
| 30.01.2025 | 99,36 | 100,62 | 99,21 | 100,00 | 1,52% | 1.828,00 |
| 29.01.2025 | 98,39 | 99,50 | 97,50 | 98,50 | 1,86% | 3.384,00 |
| 28.01.2025 | 100,84 | 101,26 | 96,34 | 96,70 | -2,10% | 3.180,00 |
| 27.01.2025 | 104,58 | 105,00 | 96,06 | 98,77 | -9,63% | 12.932,00 |
| 24.01.2025 | 109,04 | 111,02 | 108,40 | 109,30 | 0,20% | 2.480,00 |
| 23.01.2025 | 110,36 | 110,70 | 108,00 | 109,08 | -2,83% | 12.725,00 |
| 22.01.2025 | 109,56 | 115,18 | 108,78 | 112,26 | 6,61% | 3.998,00 |
| 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 |