85,240€
-1,40%
Echtzeit-Aktienkurs Dell Technologies Inc.
Bid:
Ask:
Aktienkurse zur Dell Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 85,89 | 86,95 | 84,95 | 85,50 | -1,10% | 25,00 |
| 08.05.2025 | 85,47 | 87,17 | 85,47 | 86,45 | 4,45% | 114,00 |
| 07.05.2025 | 83,19 | 83,50 | 82,77 | 82,77 | -0,83% | 6,00 |
| 06.05.2025 | 82,11 | 83,46 | 81,36 | 83,46 | -0,04% | 1,00 |
| 05.05.2025 | 81,00 | 83,49 | 81,00 | 83,49 | -0,49% | 350,00 |
| 02.05.2025 | 81,09 | 83,90 | 81,09 | 83,90 | 4,48% | 173,00 |
| 30.04.2025 | 79,11 | 80,30 | 76,54 | 80,30 | -1,59% | 1.110,00 |
| 29.04.2025 | 82,38 | 83,08 | 81,58 | 81,60 | 0,36% | 10,00 |
| 28.04.2025 | 82,94 | 84,21 | 81,31 | 81,31 | -2,62% | 165,00 |
| 25.04.2025 | 83,54 | 84,61 | 82,47 | 83,50 | 3,61% | 820,00 |
| 24.04.2025 | 77,84 | 80,59 | 76,92 | 80,59 | 2,66% | 65,00 |
| 23.04.2025 | 76,16 | 79,00 | 76,15 | 78,50 | 6,40% | 280,00 |
| 22.04.2025 | 72,00 | 73,85 | 71,04 | 73,78 | 0,31% | 700,00 |
| 17.04.2025 | 73,64 | 74,42 | 72,98 | 73,55 | 2,29% | 155,00 |
| 16.04.2025 | 73,40 | 73,40 | 71,90 | 71,90 | -6,17% | 75,00 |
| 15.04.2025 | 74,34 | 76,73 | 74,13 | 76,63 | 2,56% | 487,00 |
| 14.04.2025 | 77,80 | 78,37 | 74,72 | 74,72 | 2,09% | 1.576,00 |
| 11.04.2025 | 70,39 | 73,19 | 68,48 | 73,19 | 1,01% | 111,00 |
| 10.04.2025 | 75,69 | 75,77 | 71,20 | 72,46 | -4,03% | 1.271,00 |
| 09.04.2025 | 65,00 | 75,50 | 63,79 | 75,50 | 12,00% | 676,00 |
| 08.04.2025 | 70,00 | 71,95 | 67,41 | 67,41 | -2,30% | 476,00 |
| 07.04.2025 | 60,91 | 69,10 | 59,71 | 69,00 | 4,23% | 717,00 |
| 04.04.2025 | 69,71 | 70,47 | 64,66 | 66,20 | -5,98% | 569,00 |
| 03.04.2025 | 81,70 | 81,71 | 70,00 | 70,41 | -19,21% | 2.072,00 |
| 02.04.2025 | 85,55 | 87,16 | 83,20 | 87,15 | 4,74% | 199,00 |
| 01.04.2025 | 83,20 | 84,55 | 83,20 | 83,21 | 0,73% | 13,00 |
| 31.03.2025 | 83,65 | 83,65 | 82,16 | 82,61 | -2,75% | 130,00 |
| 28.03.2025 | 88,91 | 89,24 | 84,95 | 84,95 | -2,86% | 292,00 |
| 27.03.2025 | 88,51 | 88,51 | 87,45 | 87,45 | -3,71% | 19,00 |
| 26.03.2025 | 92,26 | 92,34 | 90,82 | 90,82 | -1,19% | 373,00 |
| 25.03.2025 | 91,94 | 92,93 | 91,55 | 91,91 | -1,21% | 492,00 |
| 24.03.2025 | 91,01 | 93,50 | 90,91 | 93,04 | 3,58% | 179,00 |
| 21.03.2025 | 90,99 | 90,99 | 89,67 | 89,82 | -3,46% | 149,00 |
| 20.03.2025 | 91,13 | 93,04 | 91,10 | 93,04 | 1,79% | 200,00 |
| 19.03.2025 | 88,04 | 91,40 | 88,02 | 91,40 | 3,02% | 50,00 |
| 18.03.2025 | 89,86 | 89,86 | 87,24 | 88,72 | -1,84% | 168,00 |
| 17.03.2025 | 86,88 | 90,55 | 86,87 | 90,38 | 2,47% | 2.026,00 |
| 14.03.2025 | 85,75 | 89,32 | 85,71 | 88,20 | 4,03% | 447,00 |
| 13.03.2025 | 85,80 | 88,23 | 84,78 | 84,78 | -2,27% | 570,00 |
| 12.03.2025 | 85,70 | 87,59 | 84,26 | 86,75 | 4,64% | 921,00 |
| 11.03.2025 | 83,70 | 84,20 | 82,59 | 82,90 | 1,10% | 311,00 |
| 10.03.2025 | 83,01 | 84,38 | 81,64 | 82,00 | -2,38% | 584,00 |
| 07.03.2025 | 85,56 | 86,40 | 83,09 | 84,00 | -2,48% | 1.628,00 |
| 06.03.2025 | 90,00 | 90,00 | 86,14 | 86,14 | -2,60% | 460,00 |
| 05.03.2025 | 89,71 | 89,71 | 87,62 | 88,44 | -2,31% | 196,00 |
| 04.03.2025 | 92,70 | 92,70 | 88,75 | 90,53 | -4,13% | 2.251,00 |
| 03.03.2025 | 98,93 | 99,69 | 94,43 | 94,43 | -2,33% | 524,00 |
| 28.02.2025 | 101,50 | 102,00 | 95,01 | 96,68 | -9,15% | 998,00 |
| 27.02.2025 | 111,22 | 113,46 | 106,42 | 106,42 | -4,07% | 500,00 |
| 26.02.2025 | 106,36 | 110,94 | 105,42 | 110,94 | 6,67% | 35,00 |
| 25.02.2025 | 107,90 | 108,10 | 104,00 | 104,00 | -2,35% | 225,00 |
| 24.02.2025 | 112,28 | 112,28 | 106,50 | 106,50 | -7,50% | 160,00 |
| 21.02.2025 | 113,14 | 115,28 | 112,78 | 115,14 | 1,52% | 191,00 |
| 20.02.2025 | 115,10 | 115,88 | 113,30 | 113,42 | -1,61% | 990,00 |
| 19.02.2025 | 114,72 | 116,00 | 113,94 | 115,28 | 0,05% | 221,00 |
| 18.02.2025 | 112,56 | 115,22 | 109,80 | 115,22 | 4,88% | 3.419,00 |
| 17.02.2025 | 110,58 | 112,00 | 109,16 | 109,86 | -0,62% | 225,00 |
| 14.02.2025 | 104,84 | 110,54 | 104,76 | 110,54 | 4,94% | 1.328,00 |
| 13.02.2025 | 108,12 | 108,12 | 104,08 | 105,34 | -3,59% | 426,00 |
| 12.02.2025 | 106,92 | 109,26 | 106,12 | 109,26 | 1,62% | 25,00 |
| 11.02.2025 | 107,84 | 108,44 | 106,58 | 107,52 | -1,34% | 24,00 |
| 10.02.2025 | 104,14 | 108,98 | 103,12 | 108,98 | 6,18% | 194,00 |
| 07.02.2025 | 101,46 | 102,64 | 101,26 | 102,64 | 0,27% | 10,00 |
| 06.02.2025 | 100,02 | 102,36 | 99,94 | 102,36 | 1,35% | 202,00 |
| 05.02.2025 | 96,91 | 101,00 | 96,60 | 101,00 | 2,63% | 142,00 |
| 04.02.2025 | 96,45 | 98,41 | 96,45 | 98,41 | 2,83% | 121,00 |
| 03.02.2025 | 98,64 | 98,64 | 95,70 | 95,70 | -6,67% | 330,00 |
| 31.01.2025 | 101,54 | 103,00 | 101,28 | 102,54 | 1,54% | 436,00 |
| 30.01.2025 | 98,90 | 100,98 | 98,90 | 100,98 | 1,65% | 744,00 |
| 29.01.2025 | 97,34 | 99,34 | 97,24 | 99,34 | 2,41% | 412,00 |
| 28.01.2025 | 99,14 | 103,00 | 96,65 | 97,00 | -1,07% | 2.098,00 |
| 27.01.2025 | 103,92 | 105,00 | 95,66 | 98,05 | -9,78% | 1.510,00 |
| 24.01.2025 | 108,42 | 109,06 | 107,98 | 108,68 | 1,30% | 45,00 |
| 23.01.2025 | 109,70 | 109,90 | 107,28 | 107,28 | -2,93% | 56,00 |
| 22.01.2025 | 108,52 | 113,86 | 108,52 | 110,52 | 4,86% | 1.695,00 |
| 21.01.2025 | 105,44 | 106,04 | 104,86 | 105,40 | -1,07% | 35,00 |
| 20.01.2025 | 104,00 | 106,96 | 104,00 | 106,54 | -0,50% | 729,00 |
| 17.01.2025 | 106,48 | 108,44 | 106,48 | 107,08 | -1,02% | 51,00 |
| 16.01.2025 | 106,88 | 109,00 | 106,36 | 108,18 | 2,93% | 360,00 |
| 15.01.2025 | 105,26 | 107,84 | 105,10 | 105,10 | -2,76% | 110,00 |
| 14.01.2025 | 108,14 | 109,80 | 108,00 | 108,08 | 0,71% | 58,00 |
| 13.01.2025 | 110,90 | 111,12 | 105,00 | 107,32 | -5,21% | 186,00 |
| 10.01.2025 | 114,72 | 115,92 | 113,22 | 113,22 | -2,48% | 826,00 |
| 09.01.2025 | 114,60 | 116,10 | 114,60 | 116,10 | 0,05% | 125,00 |
| 08.01.2025 | 117,12 | 119,28 | 116,04 | 116,04 | -3,27% | 193,00 |
| 07.01.2025 | 119,66 | 121,64 | 119,40 | 119,96 | 2,46% | 115,00 |
| 06.01.2025 | 116,42 | 118,32 | 116,42 | 117,08 | 1,63% | 277,00 |
| 03.01.2025 | 113,06 | 116,06 | 113,04 | 115,20 | 3,11% | 170,00 |
| 02.01.2025 | 112,80 | 112,80 | 111,42 | 111,72 | -0,43% | 40,00 |
| 30.12.2024 | 111,74 | 112,20 | 111,74 | 112,20 | -0,90% | 3,00 |
| 27.12.2024 | 114,90 | 114,90 | 113,08 | 113,22 | -0,84% | 328,00 |
| 23.12.2024 | 112,18 | 114,18 | 111,08 | 114,18 | 3,95% | 957,00 |
| 20.12.2024 | 105,72 | 110,30 | 104,74 | 109,84 | 0,51% | 832,00 |
| 19.12.2024 | 108,00 | 109,38 | 108,00 | 109,28 | 1,34% | 235,00 |
| 18.12.2024 | 112,22 | 114,72 | 107,84 | 107,84 | -4,13% | 341,00 |
| 17.12.2024 | 112,92 | 113,98 | 111,96 | 112,48 | -1,16% | 810,00 |
| 16.12.2024 | 111,70 | 114,52 | 111,70 | 113,80 | 1,79% | 329,00 |
| 13.12.2024 | 115,30 | 115,30 | 111,80 | 111,80 | 0,45% | 1.099,00 |
| 12.12.2024 | 112,50 | 113,10 | 111,30 | 111,30 | -1,05% | 55,00 |
| 11.12.2024 | 110,00 | 112,56 | 110,00 | 112,48 | 0,30% | 1.215,00 |