115,560€
-1,57%
Echtzeit-Aktienkurs Dell Technologies
Bid:
Ask:
Aktienkurse zur Dell Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2025 | 117,48 | 119,01 | 114,31 | 115,55 | -1,58% | 212,00 |
| 07.01.2025 | 120,10 | 121,85 | 116,92 | 117,40 | -2,04% | 930,00 |
| 06.01.2025 | 116,48 | 120,34 | 116,48 | 119,84 | 2,81% | 426,00 |
| 03.01.2025 | 113,64 | 117,29 | 113,21 | 116,56 | 2,67% | 576,00 |
| 02.01.2025 | 112,72 | 114,43 | 110,19 | 113,53 | 2,27% | 358,00 |
| 30.12.2024 | 112,43 | 112,83 | 110,67 | 111,01 | -0,85% | 2.020,00 |
| 27.12.2024 | 114,12 | 114,50 | 111,88 | 111,96 | -1,94% | 632,00 |
| 23.12.2024 | 112,49 | 114,46 | 111,54 | 114,18 | 2,87% | 100,00 |
| 20.12.2024 | 108,25 | 111,60 | 104,39 | 110,99 | 2,49% | 1.082,00 |
| 19.12.2024 | 109,52 | 111,02 | 107,45 | 108,29 | -1,33% | 495,00 |
| 18.12.2024 | 112,98 | 115,37 | 106,91 | 109,75 | -2,86% | 1.786,00 |
| 17.12.2024 | 113,46 | 114,51 | 112,25 | 112,98 | -0,44% | 142,00 |
| 16.12.2024 | 112,86 | 116,42 | 112,29 | 113,48 | 0,75% | 1.305,00 |
| 13.12.2024 | 113,83 | 115,76 | 111,12 | 112,63 | -1,06% | 84,00 |
| 12.12.2024 | 113,01 | 114,79 | 111,42 | 113,84 | 0,84% | 964,00 |
| 11.12.2024 | 111,38 | 113,59 | 110,24 | 112,89 | 1,36% | 505,00 |
| 10.12.2024 | 117,26 | 117,59 | 110,74 | 111,38 | -5,01% | 1.532,00 |
| 09.12.2024 | 116,70 | 117,68 | 114,42 | 117,26 | 0,76% | 1.028,00 |
| 06.12.2024 | 118,33 | 119,24 | 116,21 | 116,37 | -1,65% | 2.074,00 |
| 05.12.2024 | 119,78 | 121,55 | 118,14 | 118,32 | -1,27% | 3.077,00 |
| 04.12.2024 | 119,18 | 121,03 | 118,18 | 119,84 | 0,32% | 1.080,00 |
| 03.12.2024 | 119,94 | 120,48 | 117,93 | 119,46 | -0,43% | 4.291,00 |
| 02.12.2024 | 120,36 | 121,87 | 117,79 | 119,97 | -0,41% | 1.959,00 |
| 29.11.2024 | 120,12 | 121,82 | 118,10 | 120,46 | 0,28% | 2.824,00 |
| 28.11.2024 | 117,68 | 121,16 | 117,68 | 120,12 | 2,07% | 6.071,00 |
| 27.11.2024 | 120,15 | 120,49 | 115,02 | 117,68 | -3,23% | 5.412,00 |
| 26.11.2024 | 137,87 | 138,99 | 120,90 | 121,61 | -11,76% | 4.200,00 |
| 25.11.2024 | 138,83 | 141,34 | 135,97 | 137,82 | -0,78% | 1.137,00 |
| 22.11.2024 | 133,05 | 138,93 | 133,04 | 138,90 | 4,41% | 1.993,00 |
| 21.11.2024 | 127,01 | 133,70 | 126,01 | 133,03 | 4,12% | 2.878,00 |
| 20.11.2024 | 128,13 | 131,78 | 125,53 | 127,76 | -0,28% | 1.878,00 |
| 19.11.2024 | 129,21 | 129,72 | 125,01 | 128,12 | -0,73% | 2.621,00 |
| 18.11.2024 | 127,42 | 130,53 | 123,31 | 129,06 | 3,19% | 1.002,00 |
| 15.11.2024 | 127,37 | 127,96 | 123,95 | 125,07 | -1,87% | 560,00 |
| 14.11.2024 | 128,97 | 130,03 | 126,25 | 127,45 | -0,32% | 563,00 |
| 13.11.2024 | 128,65 | 130,98 | 127,34 | 127,86 | -0,63% | 134,00 |
| 12.11.2024 | 129,83 | 133,05 | 127,32 | 128,67 | -0,89% | 857,00 |
| 11.11.2024 | 125,39 | 132,10 | 125,39 | 129,83 | 3,35% | 1.395,00 |
| 08.11.2024 | 127,01 | 129,04 | 125,09 | 125,62 | -1,30% | 1.002,00 |
| 07.11.2024 | 128,74 | 129,28 | 125,98 | 127,28 | -1,04% | 1.654,00 |
| 06.11.2024 | 128,32 | 130,25 | 124,24 | 128,62 | 4,74% | 3.407,00 |
| 05.11.2024 | 119,56 | 125,08 | 119,08 | 122,80 | 2,71% | 1.322,00 |
| 04.11.2024 | 120,60 | 124,44 | 118,93 | 119,56 | -0,80% | 3.031,00 |
| 01.11.2024 | 113,77 | 122,15 | 113,77 | 120,53 | 5,88% | 1.375,00 |
| 31.10.2024 | 118,67 | 118,67 | 112,84 | 113,84 | -4,06% | 537,00 |
| 30.10.2024 | 112,54 | 123,35 | 110,35 | 118,66 | 5,93% | 1.546,00 |
| 29.10.2024 | 111,73 | 113,45 | 111,38 | 112,02 | 0,26% | 86,00 |
| 28.10.2024 | 113,62 | 114,81 | 111,48 | 111,73 | -1,59% | 167,00 |
| 25.10.2024 | 111,46 | 115,15 | 111,34 | 113,53 | 1,88% | 866,00 |
| 24.10.2024 | 111,36 | 112,35 | 110,59 | 111,43 | 0,05% | 272,00 |
| 23.10.2024 | 111,77 | 113,31 | 109,42 | 111,37 | -0,35% | 520,00 |
| 22.10.2024 | 116,34 | 116,60 | 110,48 | 111,76 | -3,82% | 2.791,00 |
| 21.10.2024 | 116,29 | 117,86 | 115,52 | 116,20 | -0,48% | 496,00 |
| 18.10.2024 | 119,29 | 120,72 | 115,31 | 116,76 | -2,13% | 430,00 |
| 17.10.2024 | 116,49 | 121,56 | 116,18 | 119,30 | 2,41% | 2.705,00 |
| 16.10.2024 | 115,51 | 117,38 | 114,64 | 116,49 | 0,87% | 80,00 |
| 15.10.2024 | 117,53 | 120,19 | 115,44 | 115,49 | -1,73% | 1.071,00 |
| 14.10.2024 | 116,73 | 119,25 | 115,33 | 117,52 | 0,68% | 2.158,00 |
| 11.10.2024 | 114,01 | 117,32 | 113,10 | 116,73 | 2,42% | 364,00 |
| 10.10.2024 | 111,84 | 114,27 | 110,54 | 113,97 | 2,22% | 342,00 |
| 09.10.2024 | 110,93 | 112,43 | 110,03 | 111,50 | 0,62% | 88,00 |
| 08.10.2024 | 108,47 | 111,07 | 108,02 | 110,81 | 2,16% | 1.083,00 |
| 07.10.2024 | 109,68 | 111,01 | 107,73 | 108,47 | -1,06% | 277,00 |
| 04.10.2024 | 104,87 | 110,04 | 104,50 | 109,63 | 4,62% | 367,00 |
| 03.10.2024 | 103,27 | 105,82 | 102,48 | 104,79 | 1,46% | 7,00 |
| 02.10.2024 | 102,25 | 105,52 | 100,84 | 103,28 | 1,08% | 569,00 |
| 01.10.2024 | 106,46 | 107,58 | 102,07 | 102,18 | -3,90% | 1.945,00 |
| 30.09.2024 | 107,57 | 108,27 | 105,02 | 106,33 | -1,32% | 667,00 |
| 27.09.2024 | 113,17 | 113,17 | 107,55 | 107,75 | -4,67% | 1.534,00 |
| 26.09.2024 | 109,30 | 113,60 | 107,81 | 113,03 | 3,37% | 1.752,00 |
| 25.09.2024 | 104,93 | 109,43 | 104,27 | 109,34 | 4,29% | 75,00 |
| 24.09.2024 | 105,77 | 106,59 | 104,07 | 104,84 | -0,95% | - |
| 23.09.2024 | 104,64 | 106,10 | 104,64 | 105,85 | 1,20% | 353,00 |
| 20.09.2024 | 105,02 | 106,65 | 103,24 | 104,60 | -0,43% | 67,00 |
| 19.09.2024 | 105,45 | 107,96 | 105,03 | 105,05 | 0,25% | 363,00 |
| 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 |