105,760€
1,19%
Echtzeit-Aktienkurs Dell Technologies Inc.
Bid:
Ask:
Aktienkurse zur Dell Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 106,45 | 108,00 | 105,16 | 105,68 | 1,13% | 52,00 |
| 18.09.2024 | 105,45 | 107,46 | 104,24 | 104,50 | -0,59% | 37,00 |
| 17.09.2024 | 104,65 | 106,72 | 103,47 | 105,12 | 1,34% | 160,00 |
| 16.09.2024 | 102,80 | 104,19 | 100,46 | 103,73 | 0,50% | 87,00 |
| 13.09.2024 | 101,31 | 103,47 | 100,44 | 103,21 | 1,86% | 110,00 |
| 12.09.2024 | 99,02 | 103,00 | 98,23 | 101,33 | 2,60% | 285,00 |
| 11.09.2024 | 96,17 | 98,95 | 95,81 | 98,76 | 2,14% | 180,00 |
| 10.09.2024 | 97,00 | 97,66 | 95,64 | 96,70 | 0,80% | 48,00 |
| 09.09.2024 | 97,59 | 98,67 | 90,56 | 95,93 | 4,29% | 87,00 |
| 06.09.2024 | 95,70 | 97,68 | 91,39 | 91,99 | -4,68% | 55,00 |
| 05.09.2024 | 98,28 | 100,23 | 91,85 | 96,51 | -1,99% | 130,00 |
| 04.09.2024 | 99,00 | 99,95 | 96,91 | 98,46 | -1,88% | 303,00 |
| 03.09.2024 | 104,56 | 105,52 | 98,74 | 100,35 | -4,13% | 109,00 |
| 02.09.2024 | 104,80 | 105,39 | 103,68 | 104,67 | 0,14% | 417,00 |
| 30.08.2024 | 105,11 | 109,31 | 99,91 | 104,52 | 4,90% | 1.013,00 |
| 29.08.2024 | 96,02 | 106,37 | 94,78 | 99,64 | -0,74% | 447,00 |
| 28.08.2024 | 99,67 | 100,84 | 97,21 | 100,38 | 0,33% | - |
| 27.08.2024 | 99,86 | 100,60 | 97,56 | 100,05 | 0,00% | 145,00 |
| 26.08.2024 | 100,44 | 102,26 | 98,71 | 100,05 | -0,01% | 249,00 |
| 23.08.2024 | 98,78 | 100,79 | 98,76 | 100,06 | 1,94% | 39,00 |
| 22.08.2024 | 100,61 | 102,53 | 97,72 | 98,16 | -2,01% | - |
| 21.08.2024 | 98,77 | 100,63 | 97,88 | 100,17 | 0,65% | - |
| 20.08.2024 | 101,08 | 101,45 | 98,57 | 99,52 | -1,36% | 160,00 |
| 19.08.2024 | 101,04 | 101,45 | 98,01 | 100,89 | -0,04% | 256,00 |
| 16.08.2024 | 101,84 | 102,90 | 98,21 | 100,93 | 0,41% | 607,00 |
| 15.08.2024 | 93,62 | 101,00 | 93,62 | 100,52 | 7,55% | 548,00 |
| 14.08.2024 | 91,45 | 98,28 | 90,29 | 93,46 | 2,84% | 208,00 |
| 13.08.2024 | 87,95 | 92,75 | 87,95 | 90,88 | 4,32% | 221,00 |
| 12.08.2024 | 85,20 | 89,59 | 84,22 | 87,12 | 2,78% | 95,00 |
| 09.08.2024 | 84,06 | 85,67 | 80,99 | 84,76 | 1,16% | 138,00 |
| 08.08.2024 | 79,59 | 84,17 | 79,59 | 83,79 | 4,14% | 296,00 |
| 07.08.2024 | 82,65 | 85,34 | 79,55 | 80,46 | -7,10% | 1.464,00 |
| 06.08.2024 | 91,90 | 102,76 | 85,32 | 86,61 | -3,31% | 1.173,00 |
| 05.08.2024 | 87,85 | 91,15 | 80,25 | 89,57 | -4,57% | 517,00 |
| 02.08.2024 | 98,11 | 105,22 | 91,53 | 93,86 | -6,57% | 328,00 |
| 01.08.2024 | 107,92 | 108,98 | 99,51 | 100,46 | -4,33% | 195,00 |
| 31.07.2024 | 104,00 | 107,62 | 103,05 | 105,01 | 4,50% | 218,00 |
| 30.07.2024 | 102,58 | 104,82 | 97,75 | 100,49 | -2,15% | 786,00 |
| 29.07.2024 | 105,29 | 106,78 | 102,37 | 102,70 | -1,85% | 46,00 |
| 26.07.2024 | 103,17 | 105,71 | 102,75 | 104,64 | 1,78% | 226,00 |
| 25.07.2024 | 107,88 | 107,88 | 101,75 | 102,81 | -4,04% | 1.507,00 |
| 24.07.2024 | 114,40 | 116,01 | 106,80 | 107,14 | -7,65% | 600,00 |
| 23.07.2024 | 117,44 | 118,37 | 115,51 | 116,01 | -1,89% | 346,00 |
| 22.07.2024 | 116,20 | 127,42 | 115,14 | 118,24 | 2,27% | 281,00 |
| 19.07.2024 | 115,89 | 121,70 | 113,69 | 115,62 | 0,50% | 17,00 |
| 18.07.2024 | 115,38 | 118,07 | 111,74 | 115,04 | 0,50% | 1.414,00 |
| 17.07.2024 | 122,30 | 123,06 | 113,84 | 114,47 | -7,10% | 1.005,00 |
| 16.07.2024 | 126,65 | 126,96 | 121,69 | 123,22 | -2,17% | 32,00 |
| 15.07.2024 | 128,60 | 130,11 | 125,07 | 125,95 | -1,58% | 205,00 |
| 12.07.2024 | 128,77 | 130,77 | 126,23 | 127,97 | -1,20% | 60,00 |
| 11.07.2024 | 134,30 | 134,97 | 128,16 | 129,53 | -3,75% | 420,00 |
| 10.07.2024 | 135,20 | 137,48 | 130,96 | 134,58 | -0,15% | 468,00 |
| 09.07.2024 | 135,63 | 138,96 | 132,84 | 134,78 | -0,01% | 690,00 |
| 08.07.2024 | 128,35 | 136,06 | 127,90 | 134,80 | 5,16% | 2.029,00 |
| 05.07.2024 | 133,16 | 133,40 | 127,70 | 128,18 | -3,93% | 254,00 |
| 04.07.2024 | 131,85 | 135,49 | 131,83 | 133,42 | 1,16% | 136,00 |
| 03.07.2024 | 133,38 | 138,73 | 129,97 | 131,89 | -1,24% | 355,00 |
| 02.07.2024 | 133,20 | 133,80 | 130,20 | 133,54 | 0,43% | 70,00 |
| 01.07.2024 | 129,18 | 134,96 | 124,19 | 132,97 | 3,52% | 2.132,00 |
| 28.06.2024 | 131,10 | 137,65 | 126,95 | 128,45 | -1,40% | 233,00 |
| 27.06.2024 | 127,87 | 132,24 | 127,50 | 130,27 | 0,50% | 353,00 |
| 26.06.2024 | 131,60 | 135,85 | 126,27 | 129,62 | -1,07% | 127,00 |
| 25.06.2024 | 128,10 | 132,58 | 125,77 | 131,02 | 2,24% | 2.001,00 |
| 24.06.2024 | 135,81 | 136,18 | 127,96 | 128,15 | -5,61% | 43,00 |
| 21.06.2024 | 139,70 | 141,92 | 131,80 | 135,77 | -2,16% | 1.547,00 |
| 20.06.2024 | 143,68 | 150,57 | 135,31 | 138,77 | -2,00% | 3.689,00 |
| 19.06.2024 | 139,90 | 143,16 | 139,55 | 141,60 | 1,89% | 2.677,00 |
| 18.06.2024 | 133,71 | 146,80 | 130,91 | 138,97 | 4,99% | 1.822,00 |
| 17.06.2024 | 126,00 | 134,97 | 125,66 | 132,36 | 4,81% | 900,00 |
| 14.06.2024 | 126,35 | 127,85 | 122,53 | 126,29 | 0,49% | 348,00 |
| 13.06.2024 | 122,73 | 127,17 | 118,40 | 125,68 | 2,93% | 109,00 |
| 12.06.2024 | 123,02 | 130,69 | 119,96 | 122,10 | -0,39% | 82,00 |
| 11.06.2024 | 122,45 | 125,90 | 121,28 | 122,58 | -0,38% | 422,00 |
| 10.06.2024 | 120,75 | 126,28 | 119,03 | 123,05 | 2,27% | 640,00 |
| 07.06.2024 | 122,43 | 123,96 | 118,07 | 120,32 | -2,23% | 669,00 |
| 06.06.2024 | 126,40 | 127,17 | 121,27 | 123,07 | -2,81% | 325,00 |
| 05.06.2024 | 125,60 | 128,53 | 122,09 | 126,63 | 1,49% | 648,00 |
| 04.06.2024 | 121,44 | 127,92 | 119,27 | 124,77 | 2,98% | 298,00 |
| 03.06.2024 | 128,61 | 130,45 | 120,29 | 121,16 | -5,89% | 4.035,00 |
| 31.05.2024 | 129,10 | 155,42 | 120,65 | 128,74 | -17,97% | 3.933,00 |
| 30.05.2024 | 165,71 | 171,24 | 152,23 | 156,94 | -5,46% | 2.379,00 |
| 29.05.2024 | 154,39 | 166,61 | 143,72 | 166,00 | 8,70% | 5.673,00 |
| 28.05.2024 | 153,24 | 156,29 | 148,10 | 152,72 | 0,54% | 1.347,00 |
| 27.05.2024 | 150,25 | 153,54 | 145,98 | 151,90 | 2,86% | 2.864,00 |
| 24.05.2024 | 144,43 | 153,74 | 133,52 | 147,67 | 3,91% | 420,00 |
| 23.05.2024 | 143,00 | 154,18 | 138,74 | 142,12 | 3,90% | 2.439,00 |
| 22.05.2024 | 136,26 | 139,25 | 134,58 | 136,78 | 0,80% | 604,00 |
| 21.05.2024 | 134,08 | 138,23 | 132,55 | 135,69 | 1,31% | 886,00 |
| 20.05.2024 | 139,25 | 151,02 | 133,55 | 133,94 | -2,63% | 74,00 |
| 17.05.2024 | 134,88 | 138,53 | 133,98 | 137,56 | 2,21% | 12,00 |
| 16.05.2024 | 137,95 | 148,51 | 132,09 | 134,59 | -1,80% | 1.041,00 |
| 15.05.2024 | 124,32 | 138,18 | 123,34 | 137,06 | 10,60% | 430,00 |
| 14.05.2024 | 121,40 | 125,26 | 119,03 | 123,92 | 2,03% | - |
| 13.05.2024 | 123,40 | 125,15 | 121,04 | 121,45 | -1,45% | 214,00 |
| 10.05.2024 | 122,61 | 124,90 | 120,78 | 123,24 | 0,86% | 30,00 |
| 09.05.2024 | 122,06 | 123,16 | 120,04 | 122,19 | -0,34% | 139,00 |
| 08.05.2024 | 119,11 | 122,84 | 116,31 | 122,61 | 3,39% | 60,00 |
| 07.05.2024 | 120,02 | 120,43 | 117,37 | 118,59 | -1,23% | 15,00 |
| 06.05.2024 | 116,25 | 120,20 | 115,11 | 120,07 | 3,29% | 50,00 |
| 03.05.2024 | 115,62 | 118,39 | 113,99 | 116,25 | 1,04% | 10,00 |