105,720€
0,21%
Echtzeit-Aktienkurs Dell Technologies Inc.
Bid:
Ask:
Aktienkurse zur Dell Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 106,38 | 108,12 | 105,86 | 106,10 | 0,57% | 4.436,00 |
| 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 |
| 05.07.2024 | 132,24 | 132,24 | 127,92 | 128,62 | -2,81% | 5.010,00 |
| 04.07.2024 | 129,34 | 134,40 | 129,34 | 132,34 | 0,20% | 771,00 |
| 03.07.2024 | 133,52 | 138,30 | 131,88 | 132,08 | 0,43% | 3.642,00 |
| 02.07.2024 | 131,94 | 133,48 | 130,92 | 131,52 | -0,44% | 1.369,00 |
| 01.07.2024 | 129,60 | 132,10 | 124,80 | 132,10 | 2,02% | 4.114,00 |
| 28.06.2024 | 131,14 | 132,28 | 129,32 | 129,48 | -0,03% | 1.589,00 |
| 27.06.2024 | 127,50 | 131,70 | 126,92 | 129,52 | -0,08% | 266,00 |
| 26.06.2024 | 132,00 | 133,30 | 129,60 | 129,62 | -2,03% | 2.419,00 |
| 25.06.2024 | 126,86 | 132,30 | 126,36 | 132,30 | 1,71% | 3.177,00 |
| 24.06.2024 | 135,48 | 136,22 | 128,72 | 130,08 | -4,52% | 4.272,00 |
| 21.06.2024 | 140,00 | 140,36 | 132,20 | 136,24 | -4,38% | 6.909,00 |
| 20.06.2024 | 143,90 | 149,42 | 139,40 | 142,48 | 0,41% | 11.939,00 |
| 19.06.2024 | 142,50 | 143,00 | 141,00 | 141,90 | 0,41% | 11.630,00 |
| 18.06.2024 | 133,68 | 142,50 | 129,02 | 141,32 | 6,00% | 8.782,00 |
| 17.06.2024 | 125,84 | 133,98 | 125,78 | 133,32 | 7,41% | 2.314,00 |
| 14.06.2024 | 126,20 | 127,00 | 124,12 | 124,12 | -1,18% | 3.798,00 |
| 13.06.2024 | 122,08 | 126,12 | 121,42 | 125,60 | 3,77% | 6.065,00 |
| 12.06.2024 | 123,02 | 124,44 | 120,18 | 121,04 | -1,71% | 2.161,00 |
| 11.06.2024 | 122,98 | 125,64 | 122,00 | 123,14 | -1,52% | 1.991,00 |
| 10.06.2024 | 120,00 | 126,06 | 119,24 | 125,04 | 3,17% | 3.794,00 |
| 07.06.2024 | 122,40 | 125,10 | 120,66 | 121,20 | -1,19% | 2.959,00 |
| 06.06.2024 | 126,42 | 127,00 | 121,84 | 122,66 | -1,18% | 3.855,00 |
| 05.06.2024 | 125,72 | 126,90 | 122,42 | 124,12 | 0,15% | 5.210,00 |
| 04.06.2024 | 121,44 | 126,52 | 119,50 | 123,94 | 1,31% | 11.426,00 |
| 03.06.2024 | 130,36 | 130,36 | 118,44 | 122,34 | 0,21% | 18.485,00 |
| 31.05.2024 | 129,30 | 138,56 | 121,30 | 122,08 | -21,23% | 39.856,00 |
| 30.05.2024 | 165,28 | 171,50 | 152,88 | 154,98 | -0,67% | 13.387,00 |
| 29.05.2024 | 154,32 | 158,08 | 151,84 | 156,02 | 1,15% | 11.913,00 |
| 28.05.2024 | 153,50 | 155,78 | 149,00 | 154,24 | 0,94% | 7.243,00 |
| 27.05.2024 | 150,78 | 152,80 | 149,42 | 152,80 | 1,31% | 5.125,00 |
| 24.05.2024 | 144,34 | 153,26 | 143,14 | 150,82 | 3,34% | 4.203,00 |
| 23.05.2024 | 144,80 | 149,56 | 141,80 | 145,94 | 6,77% | 4.398,00 |
| 22.05.2024 | 136,18 | 137,00 | 135,26 | 136,68 | -0,26% | 1.422,00 |
| 21.05.2024 | 134,74 | 137,04 | 132,96 | 137,04 | 0,22% | 3.372,00 |
| 20.05.2024 | 139,28 | 140,66 | 136,10 | 136,74 | 0,65% | 446,00 |
| 17.05.2024 | 135,34 | 136,42 | 134,84 | 135,86 | 0,40% | 559,00 |
| 16.05.2024 | 139,02 | 140,42 | 132,32 | 135,32 | 0,71% | 4.815,00 |
| 15.05.2024 | 124,02 | 134,36 | 124,02 | 134,36 | 9,36% | 2.355,00 |
| 14.05.2024 | 121,74 | 122,86 | 119,02 | 122,86 | 0,05% | 575,00 |
| 13.05.2024 | 123,22 | 124,64 | 121,94 | 122,80 | -0,15% | 1.094,00 |
| 10.05.2024 | 122,96 | 124,70 | 122,06 | 122,98 | 0,92% | 1.453,00 |
| 09.05.2024 | 122,56 | 122,56 | 121,58 | 121,86 | 0,46% | 109,00 |
| 08.05.2024 | 118,96 | 122,28 | 117,76 | 121,30 | 1,51% | 455,00 |
| 07.05.2024 | 120,06 | 120,56 | 119,08 | 119,50 | 0,71% | 708,00 |
| 06.05.2024 | 116,60 | 119,12 | 115,56 | 118,66 | 1,77% | 1.042,00 |
| 03.05.2024 | 115,34 | 117,20 | 114,92 | 116,60 | 2,99% | 348,00 |