85,350€
-0,43%
Echtzeit-Aktienkurs Dell Technologies
Bid:
Ask:
Aktienkurse zur Dell Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 85,95 | 86,95 | 84,96 | 85,26 | -0,54% | 113,00 |
| 08.05.2025 | 84,54 | 86,81 | 84,39 | 85,72 | 1,23% | 99,00 |
| 07.05.2025 | 84,27 | 84,95 | 81,84 | 84,68 | 2,39% | 112,00 |
| 06.05.2025 | 83,31 | 83,51 | 81,66 | 82,70 | -0,80% | 14,00 |
| 05.05.2025 | 82,89 | 84,42 | 81,78 | 83,37 | -0,26% | 56,00 |
| 02.05.2025 | 81,23 | 84,33 | 80,85 | 83,58 | 3,12% | 207,00 |
| 30.04.2025 | 78,46 | 81,22 | 76,23 | 81,06 | -1,55% | 609,00 |
| 29.04.2025 | 82,81 | 83,36 | 81,70 | 82,33 | -0,60% | 1.090,00 |
| 28.04.2025 | 82,87 | 84,12 | 81,56 | 82,83 | -0,97% | 188,00 |
| 25.04.2025 | 83,91 | 84,50 | 82,38 | 83,64 | 0,84% | 1.076,00 |
| 24.04.2025 | 78,93 | 83,15 | 76,77 | 82,94 | 5,20% | 570,00 |
| 23.04.2025 | 76,09 | 80,98 | 76,08 | 78,84 | 7,08% | 830,00 |
| 22.04.2025 | 70,89 | 74,62 | 70,88 | 73,62 | -1,42% | 45,00 |
| 17.04.2025 | 74,08 | 75,19 | 72,89 | 74,68 | 2,08% | 123,00 |
| 16.04.2025 | 75,83 | 75,83 | 71,61 | 73,16 | -3,56% | 643,00 |
| 15.04.2025 | 74,83 | 76,83 | 74,52 | 75,86 | 1,06% | 1.139,00 |
| 14.04.2025 | 78,01 | 79,09 | 73,94 | 75,07 | 3,85% | 8.508,00 |
| 11.04.2025 | 69,79 | 73,36 | 68,59 | 72,29 | 2,52% | 286,00 |
| 10.04.2025 | 78,18 | 78,18 | 67,78 | 70,51 | -8,32% | 261,00 |
| 09.04.2025 | 66,30 | 77,86 | 63,00 | 76,91 | 16,30% | 1.279,00 |
| 08.04.2025 | 69,34 | 72,71 | 64,88 | 66,13 | -3,72% | 2.407,00 |
| 07.04.2025 | 64,53 | 70,32 | 59,30 | 68,68 | 5,07% | 1.371,00 |
| 04.04.2025 | 69,25 | 70,51 | 63,30 | 65,37 | -6,72% | 2.454,00 |
| 03.04.2025 | 84,23 | 84,23 | 69,65 | 70,08 | -20,24% | 2.452,00 |
| 02.04.2025 | 85,32 | 88,22 | 83,06 | 87,86 | 3,21% | 55,00 |
| 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 |