106,140€
-4,05%
Echtzeit-Aktienkurs Dell Technologies Inc.
Bid:
Ask:
Aktienkurse zur Dell Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 108,14 | 108,66 | 103,17 | 105,13 | -4,96% | 45,00 |
| 15.07.2025 | 107,90 | 110,62 | 107,90 | 110,62 | 1,95% | 264,00 |
| 14.07.2025 | 107,26 | 108,50 | 106,76 | 108,50 | -0,59% | 50,00 |
| 11.07.2025 | 108,30 | 109,14 | 107,72 | 109,14 | 1,09% | 70,00 |
| 10.07.2025 | 106,94 | 108,74 | 106,52 | 107,96 | 0,26% | 107,00 |
| 09.07.2025 | 105,32 | 107,68 | 105,22 | 107,68 | 1,24% | 163,00 |
| 08.07.2025 | 105,72 | 106,60 | 104,90 | 106,36 | -0,04% | 580,00 |
| 07.07.2025 | 105,00 | 107,02 | 105,00 | 106,40 | 0,76% | 68,00 |
| 04.07.2025 | 105,00 | 106,50 | 105,00 | 105,60 | -1,31% | 1.505,00 |
| 03.07.2025 | 104,08 | 107,00 | 104,08 | 107,00 | 2,85% | 50,00 |
| 02.07.2025 | 103,32 | 104,04 | 102,52 | 104,04 | 1,21% | 303,00 |
| 01.07.2025 | 103,10 | 104,36 | 102,80 | 102,80 | -2,96% | 86,00 |
| 30.06.2025 | 105,22 | 105,94 | 104,98 | 105,94 | 0,51% | 35,00 |
| 27.06.2025 | 107,18 | 108,56 | 104,78 | 105,40 | 1,78% | 311,00 |
| 26.06.2025 | 102,72 | 104,20 | 102,72 | 103,56 | -0,77% | 139,00 |
| 25.06.2025 | 103,10 | 105,00 | 103,10 | 104,36 | 1,58% | 102,00 |
| 24.06.2025 | 102,00 | 103,76 | 102,00 | 102,74 | 0,25% | 147,00 |
| 23.06.2025 | 101,98 | 103,60 | 101,58 | 102,48 | 0,00% | 1.274,00 |
| 20.06.2025 | 100,06 | 103,00 | 100,06 | 102,48 | 2,71% | 476,00 |
| 19.06.2025 | 99,94 | 100,26 | 99,78 | 99,78 | -3,26% | 50,00 |
| 18.06.2025 | 100,20 | 103,14 | 99,88 | 103,14 | 3,45% | 15,00 |
| 17.06.2025 | 96,67 | 101,14 | 96,45 | 99,70 | 3,50% | 1.277,00 |
| 16.06.2025 | 94,82 | 96,33 | 94,71 | 96,33 | 1,96% | 36,00 |
| 13.06.2025 | 95,02 | 95,76 | 94,04 | 94,48 | -1,04% | 170,00 |
| 12.06.2025 | 95,60 | 95,69 | 95,02 | 95,47 | -1,53% | - |
| 11.06.2025 | 98,13 | 99,63 | 96,95 | 96,95 | -2,07% | 198,00 |
| 10.06.2025 | 99,64 | 100,38 | 99,00 | 99,00 | -0,78% | 44,00 |
| 09.06.2025 | 99,13 | 100,84 | 99,08 | 99,78 | 0,32% | 60,00 |
| 06.06.2025 | 97,15 | 99,46 | 97,14 | 99,46 | 1,18% | 37,00 |
| 05.06.2025 | 99,39 | 100,36 | 97,97 | 98,30 | -0,68% | 426,00 |
| 04.06.2025 | 97,56 | 99,75 | 97,53 | 98,97 | 0,02% | 165,00 |
| 03.06.2025 | 93,64 | 98,95 | 93,54 | 98,95 | 4,29% | 279,00 |
| 02.06.2025 | 97,72 | 97,72 | 93,80 | 94,88 | -1,10% | 1.011,00 |
| 30.05.2025 | 102,18 | 102,96 | 95,94 | 95,94 | -5,24% | 1.007,00 |
| 29.05.2025 | 102,64 | 103,98 | 101,24 | 101,24 | 0,78% | 60,00 |
| 28.05.2025 | 99,50 | 100,66 | 99,50 | 100,46 | 0,40% | 150,00 |
| 27.05.2025 | 99,43 | 102,00 | 99,43 | 100,06 | -0,20% | 343,00 |
| 26.05.2025 | 99,50 | 100,70 | 99,50 | 100,26 | 1,42% | 341,00 |
| 23.05.2025 | 98,40 | 99,93 | 95,25 | 98,86 | 0,50% | 784,00 |
| 22.05.2025 | 98,27 | 98,57 | 98,27 | 98,37 | -0,57% | 259,00 |
| 21.05.2025 | 100,02 | 100,10 | 98,93 | 98,93 | -1,74% | 167,00 |
| 20.05.2025 | 100,48 | 102,40 | 100,40 | 100,68 | -1,49% | 541,00 |
| 19.05.2025 | 98,51 | 102,20 | 97,48 | 102,20 | 3,02% | 178,00 |
| 16.05.2025 | 97,59 | 99,20 | 97,59 | 99,20 | 2,35% | 10,00 |
| 15.05.2025 | 97,71 | 97,71 | 96,80 | 96,92 | -1,83% | 50,00 |
| 14.05.2025 | 96,52 | 99,70 | 95,52 | 98,73 | 3,03% | 622,00 |
| 13.05.2025 | 93,07 | 95,83 | 92,15 | 95,83 | 2,32% | 391,00 |
| 12.05.2025 | 87,28 | 93,66 | 87,28 | 93,66 | 9,49% | 286,00 |
| 09.05.2025 | 85,37 | 85,54 | 85,03 | 85,54 | -1,05% | 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 | 5,79% | 921,00 |
| 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 |