105,770€
0,94%
Echtzeit-Aktienkurs Dell Technologies Inc.
Bid:
Ask:
Aktienkurse zur Dell Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 105,45 | 107,96 | 105,40 | 105,82 | 0,98% | 283,00 |
| 18.09.2024 | 105,17 | 107,44 | 104,38 | 104,79 | -0,38% | 596,00 |
| 17.09.2024 | 104,38 | 106,68 | 103,52 | 105,19 | 0,71% | 1.218,00 |
| 16.09.2024 | 103,21 | 104,53 | 100,46 | 104,45 | 1,24% | 374,00 |
| 13.09.2024 | 101,22 | 103,38 | 100,49 | 103,17 | 1,86% | 514,00 |
| 12.09.2024 | 98,67 | 102,40 | 98,35 | 101,29 | 2,66% | 862,00 |
| 11.09.2024 | 96,56 | 98,83 | 95,18 | 98,67 | 2,16% | 407,00 |
| 10.09.2024 | 96,27 | 97,46 | 95,68 | 96,58 | 0,37% | 614,00 |
| 09.09.2024 | 96,00 | 98,66 | 95,23 | 96,22 | 5,01% | 1.739,00 |
| 06.09.2024 | 95,75 | 97,50 | 91,43 | 91,63 | -4,31% | 794,00 |
| 05.09.2024 | 97,95 | 99,47 | 94,74 | 95,76 | -2,33% | 528,00 |
| 04.09.2024 | 99,36 | 99,88 | 97,03 | 98,04 | -1,32% | 396,00 |
| 03.09.2024 | 104,81 | 105,42 | 98,81 | 99,35 | -5,21% | 1.434,00 |
| 02.09.2024 | 104,54 | 105,50 | 103,84 | 104,81 | 0,16% | 428,00 |
| 30.08.2024 | 103,07 | 107,01 | 100,07 | 104,64 | 2,04% | 2.963,00 |
| 29.08.2024 | 98,67 | 108,66 | 94,57 | 102,55 | 4,06% | 2.820,00 |
| 28.08.2024 | 99,83 | 100,83 | 96,73 | 98,55 | -1,29% | 659,00 |
| 27.08.2024 | 99,69 | 100,47 | 97,71 | 99,84 | 0,16% | 170,00 |
| 26.08.2024 | 100,04 | 102,24 | 98,87 | 99,68 | -0,29% | 687,00 |
| 23.08.2024 | 98,14 | 100,72 | 98,14 | 99,97 | 1,79% | 87,00 |
| 22.08.2024 | 100,05 | 102,48 | 97,88 | 98,22 | -1,76% | 1.149,00 |
| 21.08.2024 | 99,38 | 100,61 | 98,06 | 99,98 | 0,60% | 262,00 |
| 20.08.2024 | 100,72 | 101,46 | 98,67 | 99,38 | -1,33% | 893,00 |
| 19.08.2024 | 100,86 | 101,81 | 98,12 | 100,71 | -0,27% | 1.002,00 |
| 16.08.2024 | 100,71 | 103,40 | 98,30 | 100,98 | 0,31% | 1.369,00 |
| 15.08.2024 | 93,50 | 100,99 | 93,08 | 100,67 | 7,63% | 2.458,00 |
| 14.08.2024 | 91,33 | 94,55 | 90,26 | 93,53 | 2,66% | 2.390,00 |
| 13.08.2024 | 87,06 | 92,63 | 87,06 | 91,11 | 4,51% | 1.259,00 |
| 12.08.2024 | 84,59 | 89,52 | 84,19 | 87,18 | 3,06% | 1.824,00 |
| 09.08.2024 | 83,88 | 85,53 | 81,12 | 84,59 | 0,82% | 468,00 |
| 08.08.2024 | 80,28 | 84,06 | 79,61 | 83,90 | 5,42% | 218,00 |
| 07.08.2024 | 82,76 | 85,32 | 79,56 | 79,59 | -3,98% | 1.587,00 |
| 06.08.2024 | 90,31 | 93,50 | 82,61 | 82,89 | -7,90% | 433,00 |
| 05.08.2024 | 93,86 | 93,86 | 80,59 | 89,99 | -4,13% | 3.221,00 |
| 02.08.2024 | 100,13 | 100,13 | 91,63 | 93,87 | -6,25% | 1.556,00 |
| 01.08.2024 | 107,86 | 107,97 | 99,46 | 100,13 | -5,34% | 468,00 |
| 31.07.2024 | 101,11 | 107,49 | 101,11 | 105,77 | 4,60% | 428,00 |
| 30.07.2024 | 102,58 | 104,70 | 97,90 | 101,12 | -1,62% | 1.163,00 |
| 29.07.2024 | 104,60 | 106,72 | 102,45 | 102,78 | -1,73% | 866,00 |
| 26.07.2024 | 102,78 | 105,68 | 102,78 | 104,59 | 1,98% | 846,00 |
| 25.07.2024 | 107,36 | 107,93 | 101,76 | 102,56 | -4,47% | 1.566,00 |
| 24.07.2024 | 116,14 | 116,14 | 106,88 | 107,36 | -7,56% | 1.040,00 |
| 23.07.2024 | 118,00 | 118,35 | 115,60 | 116,14 | -1,53% | 72,00 |
| 22.07.2024 | 115,17 | 119,23 | 115,17 | 117,94 | 2,35% | 774,00 |
| 19.07.2024 | 115,56 | 117,41 | 113,73 | 115,23 | -0,21% | 324,00 |
| 18.07.2024 | 115,19 | 117,72 | 111,94 | 115,47 | 0,75% | 1.203,00 |
| 17.07.2024 | 123,39 | 123,39 | 114,05 | 114,61 | -7,12% | 1.071,00 |
| 16.07.2024 | 126,01 | 127,00 | 121,73 | 123,39 | -2,08% | 3.789,00 |
| 15.07.2024 | 127,64 | 130,09 | 125,29 | 126,01 | -1,59% | 902,00 |
| 12.07.2024 | 129,15 | 130,29 | 126,28 | 128,04 | -0,88% | 474,00 |
| 11.07.2024 | 134,47 | 134,94 | 128,33 | 129,18 | -3,92% | 362,00 |
| 10.07.2024 | 134,67 | 136,11 | 131,12 | 134,45 | -0,16% | 125,00 |
| 09.07.2024 | 134,89 | 138,77 | 133,08 | 134,67 | -0,16% | 1.631,00 |
| 08.07.2024 | 127,93 | 135,84 | 127,93 | 134,89 | 5,13% | 579,00 |
| 05.07.2024 | 133,42 | 133,42 | 127,78 | 128,31 | -3,83% | 175,00 |
| 04.07.2024 | 131,83 | 134,94 | 131,76 | 133,42 | 1,18% | 385,00 |
| 03.07.2024 | 133,36 | 138,50 | 130,19 | 131,87 | -1,18% | 222,00 |
| 02.07.2024 | 133,05 | 133,69 | 130,24 | 133,44 | 0,31% | 1.173,00 |
| 01.07.2024 | 128,99 | 134,70 | 124,31 | 133,03 | 3,22% | 868,00 |
| 28.06.2024 | 130,44 | 132,46 | 127,17 | 128,88 | -1,19% | 1.262,00 |
| 27.06.2024 | 128,39 | 132,22 | 127,63 | 130,43 | 1,53% | 223,00 |
| 26.06.2024 | 131,24 | 133,99 | 126,50 | 128,46 | -2,14% | 350,00 |
| 25.06.2024 | 127,52 | 132,38 | 125,00 | 131,27 | 2,96% | 992,00 |
| 24.06.2024 | 136,37 | 136,37 | 127,49 | 127,50 | -6,41% | 627,00 |
| 21.06.2024 | 139,18 | 140,50 | 131,87 | 136,23 | -1,88% | 575,00 |
| 20.06.2024 | 141,64 | 150,40 | 135,54 | 138,84 | -1,98% | 5.420,00 |
| 19.06.2024 | 138,83 | 143,20 | 138,83 | 141,64 | 2,04% | 1.575,00 |
| 18.06.2024 | 133,56 | 143,52 | 132,59 | 138,81 | 3,95% | 3.236,00 |
| 17.06.2024 | 126,02 | 134,77 | 125,66 | 133,53 | 6,03% | 1.444,00 |
| 14.06.2024 | 125,72 | 126,91 | 122,77 | 125,94 | 0,15% | 2.237,00 |
| 13.06.2024 | 122,49 | 126,66 | 121,34 | 125,75 | 2,77% | 919,00 |
| 12.06.2024 | 122,75 | 124,47 | 120,13 | 122,36 | -0,28% | 675,00 |
| 11.06.2024 | 123,02 | 125,73 | 121,33 | 122,70 | -0,21% | 858,00 |
| 10.06.2024 | 120,54 | 126,12 | 119,03 | 122,96 | 2,04% | 2.071,00 |
| 07.06.2024 | 122,56 | 123,83 | 118,15 | 120,50 | -1,70% | 3.191,00 |
| 06.06.2024 | 126,38 | 127,14 | 121,42 | 122,59 | -2,95% | 1.202,00 |
| 05.06.2024 | 125,25 | 128,24 | 122,18 | 126,32 | 0,85% | 1.962,00 |
| 04.06.2024 | 120,84 | 127,67 | 119,37 | 125,25 | 3,62% | 1.674,00 |
| 03.06.2024 | 127,97 | 130,45 | 118,24 | 120,87 | -5,58% | 6.163,00 |
| 31.05.2024 | 129,10 | 138,71 | 120,86 | 128,01 | -6,97% | 14.163,00 |
| 30.05.2024 | 165,14 | 171,65 | 134,03 | 137,60 | -16,71% | 10.743,00 |
| 29.05.2024 | 153,54 | 167,81 | 151,55 | 165,20 | 7,63% | 4.894,00 |
| 28.05.2024 | 151,76 | 156,16 | 148,27 | 153,49 | 1,15% | 2.063,00 |
| 27.05.2024 | 149,19 | 153,02 | 149,19 | 151,74 | 1,57% | 1.231,00 |
| 24.05.2024 | 142,49 | 153,63 | 142,49 | 149,39 | 4,81% | 3.008,00 |
| 23.05.2024 | 138,61 | 150,11 | 138,61 | 142,53 | 2,88% | 2.737,00 |
| 22.05.2024 | 135,86 | 139,17 | 134,79 | 138,54 | 2,01% | 164,00 |
| 21.05.2024 | 133,78 | 138,03 | 132,87 | 135,81 | 1,53% | 933,00 |
| 20.05.2024 | 138,05 | 142,24 | 133,56 | 133,77 | -3,09% | 217,00 |
| 17.05.2024 | 134,83 | 138,46 | 134,22 | 138,03 | 2,67% | 82,00 |
| 16.05.2024 | 137,88 | 141,00 | 132,22 | 134,44 | -1,85% | 2.329,00 |
| 15.05.2024 | 124,31 | 138,09 | 123,62 | 136,98 | 10,72% | 1.814,00 |
| 14.05.2024 | 120,93 | 124,50 | 119,01 | 123,72 | 2,07% | 72,00 |
| 13.05.2024 | 123,21 | 125,30 | 120,97 | 121,21 | -1,39% | 27,00 |
| 10.05.2024 | 122,21 | 124,81 | 122,00 | 122,92 | 0,50% | 438,00 |
| 09.05.2024 | 121,97 | 122,94 | 120,18 | 122,31 | 0,19% | 177,00 |
| 08.05.2024 | 118,65 | 122,74 | 117,45 | 122,08 | 2,86% | 215,00 |
| 07.05.2024 | 119,98 | 120,36 | 117,48 | 118,68 | -1,08% | 230,00 |
| 06.05.2024 | 116,35 | 120,21 | 115,32 | 119,98 | 2,77% | 549,00 |
| 03.05.2024 | 115,64 | 118,32 | 114,80 | 116,75 | 0,96% | 458,00 |