111,240$
-2,10%
Echtzeit-Aktienkurs Dell Technologies
Bid:
Ask:
Aktienkurse zur Dell Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 112,48 | 116,97 | 109,20 | 111,27 | -2,08% | 19.208.004,00 |
| 29.05.2025 | 115,19 | 115,46 | 111,30 | 113,63 | -0,12% | 12.117.403,00 |
| 28.05.2025 | 114,15 | 115,29 | 113,31 | 113,77 | -0,19% | 4.312.401,00 |
| 27.05.2025 | 114,31 | 115,05 | 113,19 | 113,99 | 1,68% | 5.095.069,00 |
| 23.05.2025 | 109,67 | 112,69 | 108,81 | 112,11 | 0,14% | 3.916.881,00 |
| 22.05.2025 | 112,40 | 112,98 | 110,66 | 111,95 | 0,02% | 4.004.503,00 |
| 21.05.2025 | 113,50 | 116,13 | 111,56 | 111,93 | -2,01% | 5.836.896,00 |
| 20.05.2025 | 113,96 | 115,50 | 113,19 | 114,23 | -0,04% | 4.096.385,00 |
| 19.05.2025 | 111,42 | 115,07 | 111,42 | 114,28 | 0,08% | 4.538.534,00 |
| 16.05.2025 | 111,50 | 114,60 | 111,09 | 114,19 | 2,99% | 5.466.640,00 |
| 15.05.2025 | 108,95 | 111,51 | 108,57 | 110,87 | -0,14% | 4.466.119,00 |
| 14.05.2025 | 109,51 | 111,75 | 109,50 | 111,02 | 2,94% | 7.492.360,00 |
| 13.05.2025 | 103,89 | 108,50 | 103,89 | 107,85 | 4,28% | 7.028.840,00 |
| 12.05.2025 | 101,00 | 104,08 | 101,00 | 103,42 | 7,83% | 7.877.042,00 |
| 09.05.2025 | 97,45 | 97,94 | 95,64 | 95,91 | -0,32% | 4.367.390,00 |
| 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% | 5.970.475,00 |
| 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% | 4.466.690,00 |
| 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 | 78,60 | 82,92 | 77,96 | 81,93 | 3,79% | 8.667.626,00 |
| 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% | 12.900.875,00 |
| 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% | 17.449.146,00 |
| 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% | 7.225.203,00 |
| 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% | 8.911.079,00 |
| 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% | 5.933.435,00 |
| 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% | 6.131.215,00 |
| 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% | 10.162.084,00 |
| 06.03.2025 | 94,25 | 95,86 | 92,92 | 93,02 | -4,35% | 8.384.346,00 |
| 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% | 20.366.155,00 |
| 27.02.2025 | 117,00 | 117,45 | 107,43 | 107,83 | -6,76% | 13.710.172,00 |
| 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% | 5.662.294,00 |
| 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 | 107,52 | 109,35 | 105,97 | 106,37 | 0,42% | 7.997.277,00 |
| 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% | 6.088.844,00 |
| 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% | 5.500.019,00 |
| 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% | 8.349.638,00 |
| 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% | 8.213.353,00 |
| 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 |