103,760€
-4,56%
Echtzeit-Aktienkurs Dell Technologies Inc.
Bid:
Ask:
Aktienkurse zur Dell Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 108,78 | 108,80 | 103,76 | 103,76 | -4,56% | 562,00 |
| 15.07.2025 | 109,58 | 110,00 | 108,30 | 108,72 | 1,40% | 1.163,00 |
| 14.07.2025 | 108,14 | 108,26 | 105,92 | 107,22 | -1,22% | 405,00 |
| 11.07.2025 | 107,30 | 109,46 | 107,30 | 108,54 | -1,13% | 812,00 |
| 10.07.2025 | 107,78 | 109,78 | 107,78 | 109,78 | 2,60% | 1.113,00 |
| 09.07.2025 | 106,50 | 107,02 | 105,76 | 107,00 | 1,21% | 711,00 |
| 08.07.2025 | 106,18 | 107,90 | 104,62 | 105,72 | -1,21% | 483,00 |
| 07.07.2025 | 106,00 | 107,84 | 105,90 | 107,02 | 1,92% | 1.149,00 |
| 04.07.2025 | 105,76 | 106,82 | 105,00 | 105,00 | -1,59% | 164,00 |
| 03.07.2025 | 105,16 | 106,90 | 104,94 | 106,70 | 1,81% | 173,00 |
| 02.07.2025 | 103,50 | 105,58 | 102,64 | 104,80 | 1,31% | 366,00 |
| 01.07.2025 | 104,44 | 104,52 | 102,16 | 103,44 | -1,79% | 341,00 |
| 30.06.2025 | 106,38 | 106,70 | 104,98 | 105,32 | -0,94% | 551,00 |
| 27.06.2025 | 108,12 | 108,46 | 105,56 | 106,32 | -0,88% | 1.078,00 |
| 26.06.2025 | 104,02 | 108,10 | 102,64 | 107,26 | 2,64% | 1.762,00 |
| 25.06.2025 | 104,12 | 105,26 | 103,60 | 104,50 | -0,15% | 520,00 |
| 24.06.2025 | 103,02 | 104,86 | 102,96 | 104,66 | 2,23% | 962,00 |
| 23.06.2025 | 103,00 | 104,22 | 101,90 | 102,38 | -0,79% | 1.805,00 |
| 20.06.2025 | 100,70 | 103,60 | 100,26 | 103,20 | 2,38% | 1.558,00 |
| 19.06.2025 | 101,00 | 101,36 | 99,31 | 100,80 | -0,88% | 595,00 |
| 18.06.2025 | 100,54 | 103,04 | 100,54 | 101,70 | 0,34% | 1.961,00 |
| 17.06.2025 | 97,15 | 101,76 | 97,07 | 101,36 | 3,45% | 1.507,00 |
| 16.06.2025 | 95,39 | 98,28 | 95,23 | 97,98 | 2,23% | 974,00 |
| 13.06.2025 | 95,21 | 96,87 | 94,68 | 95,84 | -0,71% | 2.155,00 |
| 12.06.2025 | 96,78 | 97,30 | 95,01 | 96,53 | -1,43% | 1.398,00 |
| 11.06.2025 | 99,26 | 99,85 | 97,93 | 97,93 | -1,36% | 1.206,00 |
| 10.06.2025 | 101,00 | 101,00 | 99,28 | 99,28 | -1,78% | 562,00 |
| 09.06.2025 | 99,26 | 102,20 | 99,26 | 101,08 | 0,56% | 492,00 |
| 06.06.2025 | 98,57 | 101,12 | 96,65 | 100,52 | 0,97% | 2.350,00 |
| 05.06.2025 | 99,00 | 99,62 | 98,32 | 99,55 | 1,02% | 600,00 |
| 04.06.2025 | 98,14 | 100,00 | 97,79 | 98,54 | 0,56% | 7.108,00 |
| 03.06.2025 | 94,67 | 97,99 | 93,71 | 97,99 | 4,77% | 757,00 |
| 02.06.2025 | 96,36 | 97,31 | 93,23 | 93,53 | -4,99% | 3.275,00 |
| 30.05.2025 | 102,26 | 103,04 | 98,14 | 98,44 | -0,93% | 4.544,00 |
| 29.05.2025 | 103,12 | 103,70 | 98,18 | 99,36 | -1,21% | 1.665,00 |
| 28.05.2025 | 101,16 | 101,26 | 99,42 | 100,58 | -0,06% | 6.825,00 |
| 27.05.2025 | 100,52 | 102,24 | 99,59 | 100,64 | 0,82% | 2.570,00 |
| 26.05.2025 | 100,62 | 100,92 | 99,35 | 99,82 | 1,68% | 808,00 |
| 23.05.2025 | 98,86 | 99,65 | 95,31 | 98,17 | -0,57% | 6.794,00 |
| 22.05.2025 | 98,92 | 99,78 | 98,21 | 98,73 | -2,40% | 1.947,00 |
| 21.05.2025 | 99,64 | 102,38 | 98,71 | 101,16 | -0,67% | 1.827,00 |
| 20.05.2025 | 101,70 | 102,44 | 100,70 | 101,84 | 0,95% | 2.288,00 |
| 19.05.2025 | 99,88 | 101,84 | 96,65 | 100,88 | -0,55% | 6.423,00 |
| 16.05.2025 | 98,96 | 101,44 | 98,33 | 101,44 | 2,86% | 753,00 |
| 15.05.2025 | 98,43 | 98,96 | 96,39 | 98,62 | -0,52% | 1.789,00 |
| 14.05.2025 | 97,24 | 99,31 | 96,31 | 99,14 | 3,30% | 2.342,00 |
| 13.05.2025 | 92,74 | 96,21 | 92,40 | 95,97 | 4,19% | 2.467,00 |
| 12.05.2025 | 89,31 | 93,83 | 87,51 | 92,11 | 7,73% | 4.984,00 |
| 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 |