118,250€
2,98%
Echtzeit-Aktienkurs Dell Technologies Inc.
Bid:
Ask:
Aktienkurse zur Dell Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 114,73 | 119,06 | 114,25 | 118,24 | 2,97% | 149,00 |
| 07.08.2025 | 109,89 | 114,93 | 109,28 | 114,83 | 4,48% | 490,00 |
| 06.08.2025 | 109,67 | 111,47 | 106,56 | 109,91 | -2,52% | 307,00 |
| 05.08.2025 | 113,16 | 114,66 | 109,69 | 112,75 | 0,15% | 248,00 |
| 04.08.2025 | 109,53 | 112,79 | 109,53 | 112,58 | 2,29% | 115,00 |
| 01.08.2025 | 116,05 | 116,08 | 108,44 | 110,06 | -5,37% | 229,00 |
| 31.07.2025 | 117,86 | 119,45 | 115,75 | 116,31 | -0,57% | 572,00 |
| 30.07.2025 | 115,64 | 117,85 | 115,23 | 116,98 | 1,19% | 452,00 |
| 29.07.2025 | 115,72 | 117,92 | 114,92 | 115,61 | 0,13% | 138,00 |
| 28.07.2025 | 111,94 | 115,49 | 111,79 | 115,46 | 3,33% | 191,00 |
| 25.07.2025 | 109,47 | 112,31 | 108,93 | 111,74 | 2,43% | 548,00 |
| 24.07.2025 | 108,67 | 110,06 | 108,18 | 109,09 | 1,12% | 1,00 |
| 23.07.2025 | 106,13 | 108,94 | 106,06 | 107,88 | 1,91% | 388,00 |
| 22.07.2025 | 109,93 | 110,56 | 105,33 | 105,86 | -3,89% | 275,00 |
| 21.07.2025 | 112,88 | 113,71 | 109,99 | 110,14 | -2,37% | 261,00 |
| 18.07.2025 | 106,62 | 113,58 | 106,02 | 112,81 | 5,53% | 280,00 |
| 17.07.2025 | 105,93 | 107,42 | 105,23 | 106,90 | 0,77% | 110,00 |
| 16.07.2025 | 107,78 | 108,92 | 103,20 | 106,08 | -2,21% | 746,00 |
| 15.07.2025 | 107,73 | 110,40 | 107,73 | 108,48 | 0,67% | 84,00 |
| 14.07.2025 | 108,46 | 108,52 | 106,02 | 107,76 | -0,73% | 146,00 |
| 11.07.2025 | 108,55 | 109,53 | 107,60 | 108,55 | -0,89% | 48,00 |
| 10.07.2025 | 107,99 | 109,82 | 107,18 | 109,52 | 1,22% | 169,00 |
| 09.07.2025 | 105,97 | 108,35 | 105,79 | 108,20 | 1,89% | 61,00 |
| 08.07.2025 | 106,40 | 108,39 | 104,69 | 106,19 | -0,10% | 41,00 |
| 07.07.2025 | 105,69 | 108,16 | 105,55 | 106,30 | 0,75% | 642,00 |
| 04.07.2025 | 106,40 | 106,40 | 105,51 | 105,51 | -0,84% | 113,00 |
| 03.07.2025 | 104,75 | 107,33 | 104,41 | 106,40 | 1,70% | 35,00 |
| 02.07.2025 | 103,61 | 105,66 | 102,25 | 104,62 | 1,33% | 410,00 |
| 01.07.2025 | 103,80 | 104,67 | 102,09 | 103,25 | -0,74% | - |
| 30.06.2025 | 105,47 | 107,01 | 103,73 | 104,02 | -1,91% | - |
| 27.06.2025 | 107,43 | 108,29 | 104,73 | 106,05 | -1,54% | - |
| 26.06.2025 | 103,24 | 108,51 | 103,24 | 107,71 | 4,24% | - |
| 25.06.2025 | 104,04 | 105,35 | 103,14 | 103,33 | -0,51% | - |
| 24.06.2025 | 103,28 | 104,78 | 102,71 | 103,86 | 1,85% | 63,00 |
| 23.06.2025 | 103,52 | 104,43 | 100,66 | 101,97 | -1,70% | 892,00 |
| 20.06.2025 | 100,51 | 103,96 | 100,49 | 103,73 | 3,66% | 65,00 |
| 19.06.2025 | 101,40 | 101,76 | 99,28 | 100,07 | -1,51% | 1.600,00 |
| 18.06.2025 | 101,09 | 103,20 | 100,41 | 101,60 | 0,67% | 229,00 |
| 17.06.2025 | 100,92 | 102,05 | 100,18 | 100,92 | 2,69% | 949,00 |
| 16.06.2025 | 95,58 | 98,71 | 95,00 | 98,28 | 3,69% | 27,00 |
| 13.06.2025 | 97,60 | 98,28 | 94,58 | 94,79 | -3,17% | 337,00 |
| 12.06.2025 | 96,58 | 98,04 | 95,06 | 97,89 | 1,03% | 105,00 |
| 11.06.2025 | 99,10 | 99,90 | 96,56 | 96,89 | -2,31% | 605,00 |
| 10.06.2025 | 100,14 | 101,20 | 97,89 | 99,18 | -0,87% | 148,00 |
| 09.06.2025 | 99,82 | 102,19 | 99,33 | 100,05 | 0,23% | 65,00 |
| 06.06.2025 | 97,55 | 101,14 | 97,30 | 99,82 | 2,13% | 520,00 |
| 05.06.2025 | 98,68 | 99,85 | 97,18 | 97,74 | -0,94% | 39,00 |
| 04.06.2025 | 98,54 | 100,20 | 97,44 | 98,67 | 0,17% | 653,00 |
| 03.06.2025 | 94,24 | 98,86 | 94,00 | 98,50 | 4,39% | 495,00 |
| 02.06.2025 | 97,97 | 99,01 | 93,12 | 94,35 | -3,66% | 1.481,00 |
| 30.05.2025 | 101,69 | 103,18 | 96,26 | 97,94 | -1,97% | 4.632,00 |
| 29.05.2025 | 103,59 | 103,93 | 98,08 | 99,90 | -0,86% | 1.265,00 |
| 28.05.2025 | 100,57 | 102,08 | 99,82 | 100,77 | 0,22% | 219,00 |
| 27.05.2025 | 100,22 | 102,15 | 99,59 | 100,55 | 0,33% | 160,00 |
| 26.05.2025 | 98,97 | 100,69 | 98,23 | 100,22 | 1,53% | 240,00 |
| 23.05.2025 | 99,77 | 99,82 | 95,43 | 98,70 | -0,58% | 81,00 |
| 22.05.2025 | 98,72 | 100,22 | 97,94 | 99,28 | 0,34% | 108,00 |
| 21.05.2025 | 100,32 | 102,52 | 98,47 | 98,94 | -2,20% | 51,00 |
| 20.05.2025 | 101,49 | 102,56 | 100,43 | 101,17 | -0,32% | 160,00 |
| 19.05.2025 | 99,53 | 102,44 | 97,90 | 101,49 | -1,01% | 1.066,00 |
| 16.05.2025 | 99,15 | 102,78 | 98,31 | 102,53 | 3,42% | 661,00 |
| 15.05.2025 | 98,82 | 99,77 | 96,57 | 99,14 | -0,44% | 105,00 |
| 14.05.2025 | 97,40 | 99,74 | 96,13 | 99,58 | 3,23% | 304,00 |
| 13.05.2025 | 93,23 | 96,95 | 92,13 | 96,46 | 3,65% | 147,00 |
| 12.05.2025 | 88,26 | 93,93 | 87,51 | 93,06 | 9,15% | 451,00 |
| 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 |