84,545€
1,60%
Echtzeit-Aktienkurs Dell Technologies Inc.
Bid:
Ask:
Aktienkurse zur Dell Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 85,23 | 85,55 | 84,40 | 84,55 | 1,60% | 25,00 |
| 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 |
| 10.12.2024 | 116,16 | 117,06 | 111,70 | 112,14 | -4,32% | 338,00 |
| 09.12.2024 | 116,00 | 117,20 | 114,38 | 117,20 | 0,43% | 617,00 |
| 06.12.2024 | 118,06 | 119,08 | 116,54 | 116,70 | -2,99% | 858,00 |
| 05.12.2024 | 119,02 | 120,34 | 119,02 | 120,30 | 0,40% | 374,00 |
| 04.12.2024 | 118,96 | 120,50 | 118,88 | 119,82 | 1,23% | 254,00 |
| 03.12.2024 | 119,86 | 120,18 | 118,30 | 118,36 | -2,98% | 555,00 |
| 02.12.2024 | 121,28 | 122,00 | 119,86 | 122,00 | 0,36% | 619,00 |
| 29.11.2024 | 118,42 | 121,56 | 118,18 | 121,56 | 0,46% | 1.447,00 |
| 28.11.2024 | 120,00 | 121,34 | 119,32 | 121,00 | 1,99% | 703,00 |
| 27.11.2024 | 119,22 | 120,48 | 115,00 | 118,64 | -12,82% | 4.315,00 |
| 26.11.2024 | 138,66 | 138,66 | 134,20 | 136,08 | -0,63% | 654,00 |
| 25.11.2024 | 143,68 | 143,70 | 136,40 | 136,94 | -0,44% | 1.798,00 |
| 22.11.2024 | 134,00 | 139,10 | 132,54 | 137,54 | 3,04% | 1.247,00 |
| 21.11.2024 | 128,00 | 133,48 | 125,62 | 133,48 | 3,70% | 2.499,00 |
| 20.11.2024 | 128,06 | 129,82 | 126,98 | 128,72 | 1,29% | 90,00 |
| 19.11.2024 | 128,20 | 130,42 | 125,86 | 127,08 | -0,20% | 178,00 |
| 18.11.2024 | 125,88 | 130,52 | 123,38 | 127,34 | 1,87% | 1.319,00 |
| 15.11.2024 | 125,68 | 127,18 | 125,00 | 125,00 | -1,71% | 760,00 |
| 14.11.2024 | 129,02 | 131,00 | 127,18 | 127,18 | -1,56% | 298,00 |
| 13.11.2024 | 127,70 | 130,18 | 127,70 | 129,20 | -0,71% | 267,00 |
| 12.11.2024 | 131,48 | 132,50 | 126,54 | 130,12 | 1,21% | 490,00 |
| 11.11.2024 | 125,50 | 130,54 | 124,90 | 128,56 | 0,72% | 1.513,00 |
| 08.11.2024 | 127,58 | 129,38 | 126,64 | 127,64 | 0,35% | 87,00 |
| 07.11.2024 | 129,78 | 129,78 | 125,76 | 127,20 | -0,62% | 1.110,00 |