84,760€
-0,42%
Echtzeit-Aktienkurs Dell Technologies Inc.
Bid:
Ask:
Aktienkurse zur Dell Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 85,32 | 85,74 | 84,50 | 84,68 | -0,52% | - |
| 01.04.2025 | 83,94 | 85,94 | 83,14 | 85,12 | 1,00% | 2.475,00 |
| 31.03.2025 | 84,53 | 84,54 | 81,82 | 84,28 | -0,93% | 115,00 |
| 28.03.2025 | 89,67 | 90,61 | 84,53 | 85,08 | -5,66% | 263,00 |
| 27.03.2025 | 89,58 | 91,05 | 86,85 | 90,18 | 0,66% | 143,00 |
| 26.03.2025 | 92,01 | 93,28 | 88,96 | 89,59 | -2,25% | 655,00 |
| 25.03.2025 | 92,56 | 93,59 | 91,23 | 91,65 | -0,94% | 391,00 |
| 24.03.2025 | 90,04 | 93,87 | 90,04 | 92,52 | 1,54% | 175,00 |
| 21.03.2025 | 91,77 | 91,78 | 89,11 | 91,12 | -0,55% | 1.272,00 |
| 20.03.2025 | 90,82 | 93,57 | 90,13 | 91,63 | 0,84% | 71,00 |
| 19.03.2025 | 88,15 | 92,02 | 88,15 | 90,86 | 3,10% | 24,00 |
| 18.03.2025 | 89,47 | 89,62 | 86,96 | 88,13 | -1,55% | 153,00 |
| 17.03.2025 | 87,54 | 90,47 | 87,09 | 89,52 | 2,12% | 26,00 |
| 14.03.2025 | 86,56 | 89,46 | 85,73 | 87,66 | 2,71% | 160,00 |
| 13.03.2025 | 86,88 | 87,70 | 84,33 | 85,35 | -1,63% | 276,00 |
| 12.03.2025 | 83,73 | 88,16 | 83,73 | 86,76 | 3,61% | 233,00 |
| 11.03.2025 | 83,21 | 85,06 | 82,52 | 83,74 | 0,64% | 1.661,00 |
| 10.03.2025 | 84,36 | 84,71 | 81,66 | 83,21 | -1,21% | 439,00 |
| 07.03.2025 | 86,19 | 86,20 | 81,42 | 84,22 | -2,33% | 412,00 |
| 06.03.2025 | 89,70 | 90,41 | 86,10 | 86,23 | -4,34% | 370,00 |
| 05.03.2025 | 89,63 | 90,84 | 86,70 | 90,15 | 1,59% | 340,00 |
| 04.03.2025 | 91,78 | 92,11 | 87,86 | 88,74 | -2,65% | 931,00 |
| 03.03.2025 | 99,66 | 99,77 | 90,32 | 91,15 | -8,11% | 1.404,00 |
| 28.02.2025 | 102,49 | 102,49 | 95,09 | 99,20 | -4,32% | 582,00 |
| 27.02.2025 | 109,99 | 113,60 | 103,27 | 103,68 | -6,03% | 613,00 |
| 26.02.2025 | 105,70 | 111,50 | 105,38 | 110,33 | 4,81% | 601,00 |
| 25.02.2025 | 108,82 | 108,91 | 104,38 | 105,27 | -3,45% | 468,00 |
| 24.02.2025 | 113,29 | 113,34 | 106,21 | 109,03 | -3,19% | 2.204,00 |
| 21.02.2025 | 113,99 | 115,93 | 112,13 | 112,62 | -1,45% | 131,00 |
| 20.02.2025 | 115,15 | 115,75 | 111,87 | 114,28 | -1,50% | 1.273,00 |
| 19.02.2025 | 115,31 | 117,21 | 113,82 | 116,02 | 0,69% | 460,00 |
| 18.02.2025 | 110,42 | 115,71 | 109,61 | 115,23 | 4,36% | 241,00 |
| 17.02.2025 | 109,15 | 112,01 | 109,03 | 110,42 | 1,35% | 567,00 |
| 14.02.2025 | 105,45 | 111,52 | 104,52 | 108,95 | 3,28% | 1.227,00 |
| 13.02.2025 | 108,29 | 108,84 | 104,17 | 105,49 | -2,88% | 471,00 |
| 12.02.2025 | 107,49 | 110,12 | 105,55 | 108,62 | 1,11% | 138,00 |
| 11.02.2025 | 108,89 | 109,45 | 106,21 | 107,43 | -1,41% | 2.291,00 |
| 10.02.2025 | 102,79 | 109,42 | 102,79 | 108,97 | 5,73% | 542,00 |
| 07.02.2025 | 101,90 | 105,27 | 101,63 | 103,06 | 1,20% | 326,00 |
| 06.02.2025 | 99,96 | 103,37 | 99,96 | 101,84 | 1,38% | 439,00 |
| 05.02.2025 | 97,82 | 101,57 | 96,30 | 100,45 | 2,49% | 542,00 |
| 04.02.2025 | 98,61 | 98,72 | 96,53 | 98,01 | 0,73% | 400,00 |
| 03.02.2025 | 98,91 | 99,76 | 95,90 | 97,29 | -2,86% | 910,00 |
| 31.01.2025 | 101,89 | 103,16 | 99,81 | 100,15 | -1,28% | 474,00 |
| 30.01.2025 | 99,48 | 101,62 | 99,07 | 101,45 | 2,41% | 565,00 |
| 29.01.2025 | 97,17 | 99,62 | 96,88 | 99,07 | 1,91% | 2.120,00 |
| 28.01.2025 | 100,17 | 101,29 | 96,42 | 97,21 | -1,72% | 940,00 |
| 27.01.2025 | 108,17 | 108,39 | 95,37 | 98,91 | -8,68% | 3.775,00 |
| 24.01.2025 | 109,04 | 111,13 | 107,48 | 108,31 | -1,30% | 144,00 |
| 23.01.2025 | 110,07 | 111,03 | 107,70 | 109,74 | -0,66% | 838,00 |
| 22.01.2025 | 110,54 | 115,92 | 108,20 | 110,47 | 3,18% | 1.337,00 |
| 21.01.2025 | 105,93 | 107,84 | 103,89 | 107,07 | 1,08% | 120,00 |
| 20.01.2025 | 106,64 | 106,92 | 105,81 | 105,93 | -0,69% | 556,00 |
| 17.01.2025 | 106,90 | 109,17 | 106,36 | 106,67 | -0,26% | 223,00 |
| 16.01.2025 | 106,08 | 108,48 | 105,63 | 106,95 | 0,84% | 518,00 |
| 15.01.2025 | 106,00 | 108,48 | 105,06 | 106,06 | 0,24% | 195,00 |
| 14.01.2025 | 107,90 | 109,99 | 104,24 | 105,81 | -1,90% | 88,00 |
| 13.01.2025 | 111,81 | 111,94 | 104,59 | 107,86 | -3,76% | 450,00 |
| 10.01.2025 | 116,06 | 116,45 | 111,88 | 112,07 | -3,45% | 224,00 |
| 09.01.2025 | 115,56 | 117,00 | 114,66 | 116,07 | 0,45% | 2.184,00 |
| 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 |