95,910$
-0,32%
Echtzeit-Aktienkurs Dell Technologies
Bid:
Ask:
Aktienkurse zur Dell Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 97,45 | 97,94 | 95,64 | 95,91 | -0,32% | 4.324.432,00 |
| 08.05.2025 | 97,44 | 97,48 | 95,68 | 96,22 | 0,45% | 4.548.659,00 |
| 07.05.2025 | 93,86 | 96,04 | 92,88 | 95,79 | 1,96% | 5.118.451,00 |
| 06.05.2025 | 92,55 | 94,73 | 92,53 | 93,95 | -0,43% | 4.947.247,00 |
| 05.05.2025 | 93,90 | 95,64 | 93,53 | 94,36 | -0,24% | 4.722.378,00 |
| 02.05.2025 | 94,23 | 95,84 | 93,84 | 94,59 | 2,87% | 5.920.906,00 |
| 01.05.2025 | 93,57 | 95,20 | 91,79 | 91,95 | 0,21% | 6.161.241,00 |
| 30.04.2025 | 86,82 | 92,09 | 86,76 | 91,76 | -2,15% | 9.717.283,00 |
| 29.04.2025 | 93,66 | 94,56 | 93,11 | 93,78 | -0,73% | 4.190.461,00 |
| 28.04.2025 | 94,54 | 95,64 | 93,11 | 94,47 | -0,44% | 3.890.476,00 |
| 25.04.2025 | 94,46 | 95,45 | 93,94 | 94,89 | 0,52% | 4.451.015,00 |
| 24.04.2025 | 89,88 | 94,68 | 89,44 | 94,40 | 5,88% | 6.332.116,00 |
| 23.04.2025 | 89,08 | 91,89 | 88,59 | 89,16 | 6,04% | 8.352.069,00 |
| 22.04.2025 | 82,90 | 85,39 | 82,46 | 84,08 | 2,05% | 4.410.301,00 |
| 21.04.2025 | 83,38 | 84,36 | 80,74 | 82,39 | -2,84% | 5.559.693,00 |
| 17.04.2025 | 83,88 | 85,42 | 82,90 | 84,80 | 1,73% | 6.238.336,00 |
| 16.04.2025 | 82,81 | 85,30 | 81,68 | 83,36 | -2,49% | 5.732.772,00 |
| 15.04.2025 | 84,62 | 86,90 | 84,32 | 85,49 | 0,35% | 5.654.473,00 |
| 14.04.2025 | 89,17 | 89,29 | 84,01 | 85,19 | 3,98% | 12.304.076,00 |
| 11.04.2025 | 78,81 | 82,92 | 77,96 | 81,93 | 3,79% | 8.639.679,00 |
| 10.04.2025 | 80,20 | 81,03 | 75,94 | 78,94 | -6,24% | 11.138.451,00 |
| 09.04.2025 | 72,56 | 85,47 | 71,12 | 84,19 | 15,98% | 17.974.306,00 |
| 08.04.2025 | 77,50 | 79,46 | 71,00 | 72,59 | -3,21% | 12.900.876,00 |
| 07.04.2025 | 68,00 | 77,30 | 66,25 | 75,00 | 4,70% | 15.474.569,00 |
| 04.04.2025 | 74,66 | 74,94 | 69,42 | 71,63 | -7,25% | 17.353.429,00 |
| 03.04.2025 | 85,75 | 86,21 | 76,72 | 77,23 | -18,99% | 30.717.564,00 |
| 02.04.2025 | 89,97 | 95,72 | 89,83 | 95,33 | 3,66% | 6.046.819,00 |
| 01.04.2025 | 91,28 | 92,80 | 89,71 | 91,96 | 0,89% | 5.638.277,00 |
| 31.03.2025 | 89,27 | 91,21 | 88,40 | 91,15 | -1,24% | 7.250.157,00 |
| 28.03.2025 | 94,38 | 95,56 | 91,51 | 92,29 | -4,95% | 7.169.862,00 |
| 27.03.2025 | 95,02 | 98,37 | 93,60 | 97,10 | 0,87% | 7.489.748,00 |
| 26.03.2025 | 98,74 | 100,55 | 95,60 | 96,26 | -2,63% | 5.770.130,00 |
| 25.03.2025 | 100,31 | 101,30 | 98,51 | 98,86 | -0,95% | 4.432.898,00 |
| 24.03.2025 | 100,00 | 101,52 | 99,29 | 99,81 | 2,30% | 6.461.525,00 |
| 21.03.2025 | 98,08 | 98,42 | 96,40 | 97,57 | -1,36% | 8.858.643,00 |
| 20.03.2025 | 97,96 | 101,42 | 97,90 | 98,92 | 0,20% | 4.878.823,00 |
| 19.03.2025 | 97,00 | 100,43 | 96,85 | 98,72 | 2,36% | 5.442.719,00 |
| 18.03.2025 | 96,92 | 97,20 | 94,77 | 96,44 | -1,25% | 5.727.068,00 |
| 17.03.2025 | 97,76 | 98,82 | 96,66 | 97,66 | 2,08% | 5.227.129,00 |
| 14.03.2025 | 94,60 | 97,30 | 94,40 | 95,67 | 3,48% | 5.903.133,00 |
| 13.03.2025 | 93,95 | 94,86 | 91,55 | 92,45 | -2,25% | 4.439.156,00 |
| 12.03.2025 | 94,66 | 95,98 | 93,17 | 94,58 | 3,29% | 7.862.233,00 |
| 11.03.2025 | 90,54 | 92,87 | 90,08 | 91,57 | 1,36% | 6.131.220,00 |
| 10.03.2025 | 89,00 | 91,77 | 88,69 | 90,34 | -1,22% | 8.350.367,00 |
| 07.03.2025 | 91,72 | 92,66 | 88,33 | 91,46 | -1,68% | 10.049.622,00 |
| 06.03.2025 | 94,25 | 95,86 | 92,92 | 93,02 | -4,35% | 8.383.966,00 |
| 05.03.2025 | 94,65 | 97,88 | 93,21 | 97,25 | 3,38% | 6.029.274,00 |
| 04.03.2025 | 93,08 | 96,85 | 92,41 | 94,07 | -1,56% | 12.631.438,00 |
| 03.03.2025 | 103,70 | 103,77 | 94,51 | 95,56 | -7,01% | 12.973.446,00 |
| 28.02.2025 | 100,96 | 103,90 | 99,00 | 102,76 | -4,70% | 20.277.982,00 |
| 27.02.2025 | 117,00 | 117,45 | 107,43 | 107,83 | -6,76% | 13.712.234,00 |
| 26.02.2025 | 111,80 | 117,28 | 111,80 | 115,65 | 4,52% | 8.437.918,00 |
| 25.02.2025 | 113,51 | 114,11 | 109,66 | 110,65 | -3,06% | 6.473.803,00 |
| 24.02.2025 | 116,11 | 116,36 | 111,03 | 114,14 | -2,94% | 7.244.780,00 |
| 21.02.2025 | 120,85 | 121,29 | 117,29 | 117,60 | -1,91% | 5.395.906,00 |
| 20.02.2025 | 120,50 | 121,21 | 116,77 | 119,89 | -0,88% | 5.466.752,00 |
| 19.02.2025 | 118,81 | 122,26 | 118,25 | 120,96 | 0,52% | 6.691.788,00 |
| 18.02.2025 | 116,51 | 120,92 | 116,26 | 120,34 | 5,21% | 13.338.278,00 |
| 14.02.2025 | 111,04 | 117,16 | 109,71 | 114,38 | 3,74% | 16.971.706,00 |
| 13.02.2025 | 111,09 | 111,75 | 108,74 | 110,26 | -2,36% | 6.725.682,00 |
| 12.02.2025 | 110,00 | 114,00 | 110,00 | 112,92 | 1,33% | 5.188.806,00 |
| 11.02.2025 | 110,11 | 112,07 | 109,85 | 111,44 | -0,77% | 4.294.678,00 |
| 10.02.2025 | 107,53 | 112,81 | 107,35 | 112,31 | 5,58% | 8.870.902,00 |
| 07.02.2025 | 107,50 | 109,35 | 105,97 | 106,37 | 0,42% | 7.948.461,00 |
| 06.02.2025 | 104,94 | 107,25 | 104,73 | 105,92 | 1,41% | 4.986.135,00 |
| 05.02.2025 | 102,58 | 105,70 | 101,19 | 104,45 | 2,73% | 7.859.159,00 |
| 04.02.2025 | 100,24 | 102,46 | 99,81 | 101,67 | 1,58% | 6.831.247,00 |
| 03.02.2025 | 99,38 | 101,01 | 98,37 | 100,09 | -3,39% | 11.717.865,00 |
| 31.01.2025 | 106,33 | 107,24 | 103,53 | 103,60 | -1,66% | 6.033.822,00 |
| 30.01.2025 | 103,31 | 105,96 | 103,30 | 105,35 | 2,18% | 7.722.966,00 |
| 29.01.2025 | 102,00 | 103,86 | 101,47 | 103,10 | 1,79% | 8.093.559,00 |
| 28.01.2025 | 104,13 | 104,13 | 100,50 | 101,29 | -2,46% | 14.732.305,00 |
| 27.01.2025 | 106,61 | 107,73 | 100,04 | 103,84 | -8,70% | 17.748.932,00 |
| 24.01.2025 | 114,81 | 116,79 | 112,77 | 113,73 | -0,43% | 5.431.602,00 |
| 23.01.2025 | 112,70 | 114,70 | 111,96 | 114,22 | -0,78% | 5.802.236,00 |
| 22.01.2025 | 116,85 | 120,97 | 114,94 | 115,12 | 3,20% | 12.661.870,00 |
| 21.01.2025 | 110,43 | 112,38 | 107,91 | 111,55 | 1,74% | 8.349.648,00 |
| 17.01.2025 | 111,75 | 111,76 | 109,54 | 109,64 | -0,43% | 6.344.472,00 |
| 16.01.2025 | 109,05 | 111,36 | 108,42 | 110,11 | 0,81% | 6.009.125,00 |
| 15.01.2025 | 112,00 | 112,00 | 108,04 | 109,23 | 0,16% | 9.024.720,00 |
| 14.01.2025 | 111,30 | 111,81 | 107,20 | 109,06 | -1,01% | 8.284.474,00 |
| 13.01.2025 | 110,01 | 110,56 | 106,69 | 110,17 | -4,01% | 11.297.774,00 |
| 10.01.2025 | 117,92 | 117,99 | 114,59 | 114,77 | -3,81% | 8.092.838,00 |
| 08.01.2025 | 119,98 | 120,61 | 117,75 | 119,31 | -1,62% | 5.137.723,00 |
| 07.01.2025 | 125,58 | 125,77 | 120,95 | 121,27 | -2,72% | 6.022.655,00 |
| 06.01.2025 | 121,81 | 125,01 | 121,21 | 124,66 | 3,96% | 8.146.524,00 |
| 03.01.2025 | 117,39 | 120,82 | 117,37 | 119,91 | 2,90% | 5.521.644,00 |
| 02.01.2025 | 115,26 | 117,46 | 113,53 | 116,53 | 1,12% | 4.561.710,00 |
| 31.12.2024 | 115,33 | 116,09 | 114,16 | 115,24 | 0,37% | 3.874.670,00 |
| 30.12.2024 | 115,31 | 115,92 | 112,62 | 114,82 | -2,14% | 5.163.784,00 |
| 27.12.2024 | 118,39 | 118,89 | 116,51 | 117,33 | -1,63% | 4.821.797,00 |
| 26.12.2024 | 118,40 | 119,88 | 118,23 | 119,28 | 0,29% | 2.674.515,00 |
| 24.12.2024 | 119,00 | 119,42 | 118,18 | 118,94 | 0,10% | 2.077.431,00 |
| 23.12.2024 | 116,67 | 119,14 | 116,26 | 118,82 | 2,63% | 5.237.115,00 |
| 20.12.2024 | 110,75 | 116,46 | 110,17 | 115,77 | 3,40% | 11.914.560,00 |
| 19.12.2024 | 114,23 | 115,51 | 111,28 | 111,96 | -0,63% | 8.844.744,00 |
| 18.12.2024 | 119,53 | 119,99 | 111,93 | 112,67 | -4,74% | 7.172.160,00 |
| 17.12.2024 | 118,22 | 120,20 | 117,89 | 118,28 | -0,83% | 5.098.006,00 |
| 16.12.2024 | 118,86 | 122,09 | 118,45 | 119,27 | 0,69% | 6.659.154,00 |
| 13.12.2024 | 120,28 | 121,27 | 116,52 | 118,45 | -0,61% | 5.569.482,00 |