84,730€
0,05%
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 | 85,47 | 84,50 | 84,73 | -0,57% | - |
| 01.04.2025 | 83,77 | 86,12 | 83,07 | 85,21 | 1,15% | 30,00 |
| 31.03.2025 | 84,08 | 84,48 | 81,74 | 84,24 | -0,73% | 123,00 |
| 28.03.2025 | 89,79 | 90,05 | 84,44 | 84,86 | -5,33% | 175,00 |
| 27.03.2025 | 88,95 | 91,19 | 86,88 | 89,64 | 0,06% | 93,00 |
| 26.03.2025 | 91,72 | 93,35 | 88,86 | 89,59 | -2,25% | 392,00 |
| 25.03.2025 | 92,45 | 93,64 | 91,08 | 91,65 | -0,95% | 80,00 |
| 24.03.2025 | 91,38 | 93,87 | 91,28 | 92,52 | 2,07% | 115,00 |
| 21.03.2025 | 91,52 | 91,52 | 89,07 | 90,64 | -1,08% | 38,00 |
| 20.03.2025 | 91,64 | 93,57 | 90,14 | 91,63 | 0,76% | 237,00 |
| 19.03.2025 | 88,48 | 92,12 | 88,40 | 90,93 | 3,34% | 2.024,00 |
| 18.03.2025 | 89,30 | 89,65 | 86,86 | 87,99 | -1,81% | 97,00 |
| 17.03.2025 | 87,27 | 90,59 | 86,94 | 89,61 | 2,28% | 298,00 |
| 14.03.2025 | 86,16 | 89,53 | 86,06 | 87,62 | 2,37% | 30,00 |
| 13.03.2025 | 86,83 | 87,69 | 84,20 | 85,59 | -1,36% | 13,00 |
| 12.03.2025 | 84,79 | 91,64 | 84,38 | 86,77 | 3,65% | 290,00 |
| 11.03.2025 | 83,21 | 85,12 | 82,41 | 83,72 | 0,64% | 4.005,00 |
| 10.03.2025 | 84,04 | 84,69 | 81,68 | 83,18 | -1,32% | 1.093,00 |
| 07.03.2025 | 85,88 | 91,58 | 81,28 | 84,29 | -2,26% | 417,00 |
| 06.03.2025 | 89,54 | 90,26 | 85,96 | 86,24 | -4,27% | 1.339,00 |
| 05.03.2025 | 90,57 | 93,07 | 86,67 | 90,09 | 1,62% | 430,00 |
| 04.03.2025 | 91,45 | 92,43 | 87,85 | 88,65 | -2,82% | 615,00 |
| 03.03.2025 | 99,39 | 100,33 | 90,25 | 91,23 | -7,23% | 705,00 |
| 28.02.2025 | 102,65 | 102,65 | 95,00 | 98,33 | -5,07% | 349,00 |
| 27.02.2025 | 111,32 | 113,52 | 103,15 | 103,58 | -6,08% | 85,00 |
| 26.02.2025 | 106,03 | 111,68 | 105,65 | 110,29 | 4,80% | 11,00 |
| 25.02.2025 | 108,27 | 108,80 | 104,20 | 105,24 | -3,51% | 194,00 |
| 24.02.2025 | 112,63 | 113,31 | 106,01 | 109,07 | -2,99% | 108,00 |
| 21.02.2025 | 114,22 | 116,09 | 111,99 | 112,43 | -1,53% | 50,00 |
| 20.02.2025 | 114,82 | 116,04 | 111,79 | 114,18 | -1,61% | 90,00 |
| 19.02.2025 | 115,29 | 117,41 | 113,70 | 116,05 | 0,75% | 3.104,00 |
| 18.02.2025 | 111,24 | 115,76 | 109,51 | 115,19 | 4,32% | 2.468,00 |
| 17.02.2025 | 109,73 | 112,00 | 108,85 | 110,42 | 1,47% | 393,00 |
| 14.02.2025 | 105,45 | 111,66 | 104,33 | 108,82 | 3,23% | 166,00 |
| 13.02.2025 | 108,82 | 109,70 | 104,10 | 105,41 | -3,01% | 786,00 |
| 12.02.2025 | 107,68 | 110,22 | 103,78 | 108,68 | 1,55% | 20,00 |
| 11.02.2025 | 108,37 | 108,44 | 106,03 | 107,02 | -1,82% | 97,00 |
| 10.02.2025 | 103,70 | 109,59 | 103,55 | 109,00 | 5,81% | 1,00 |
| 07.02.2025 | 102,07 | 105,28 | 101,63 | 103,01 | 0,99% | 190,00 |
| 06.02.2025 | 100,45 | 103,43 | 99,76 | 102,00 | 1,40% | 108,00 |
| 05.02.2025 | 97,25 | 101,70 | 96,29 | 100,59 | 2,67% | - |
| 04.02.2025 | 97,75 | 98,86 | 96,54 | 97,97 | 0,78% | 530,00 |
| 03.02.2025 | 96,92 | 98,76 | 95,79 | 97,21 | -2,66% | 1.273,00 |
| 31.01.2025 | 102,17 | 103,18 | 99,66 | 99,87 | -1,33% | 294,00 |
| 30.01.2025 | 99,31 | 101,77 | 98,98 | 101,21 | 2,21% | 125,00 |
| 29.01.2025 | 98,11 | 99,75 | 97,36 | 99,02 | 2,00% | 145,00 |
| 28.01.2025 | 99,69 | 103,53 | 96,39 | 97,08 | -1,95% | 1.410,00 |
| 27.01.2025 | 104,69 | 106,50 | 95,24 | 99,01 | -8,64% | 914,00 |
| 24.01.2025 | 109,05 | 111,35 | 107,31 | 108,37 | -1,17% | 410,00 |
| 23.01.2025 | 109,79 | 115,32 | 107,57 | 109,65 | -0,82% | 538,00 |
| 22.01.2025 | 110,12 | 116,05 | 108,03 | 110,56 | 3,26% | 565,00 |
| 21.01.2025 | 106,01 | 112,50 | 103,87 | 107,07 | 1,08% | 300,00 |
| 20.01.2025 | 106,04 | 106,90 | 105,68 | 105,93 | -0,72% | 48,00 |
| 17.01.2025 | 107,12 | 109,18 | 106,35 | 106,70 | -0,17% | 36,00 |
| 16.01.2025 | 106,79 | 108,29 | 105,58 | 106,88 | 0,78% | 196,00 |
| 15.01.2025 | 106,01 | 112,68 | 104,90 | 106,05 | 0,17% | 280,00 |
| 14.01.2025 | 108,84 | 110,33 | 104,05 | 105,87 | -1,79% | 28,00 |
| 13.01.2025 | 111,67 | 111,69 | 104,44 | 107,80 | -3,75% | 901,00 |
| 10.01.2025 | 115,87 | 116,45 | 111,68 | 112,00 | -3,50% | 78,00 |
| 09.01.2025 | 115,38 | 116,79 | 114,37 | 116,06 | 0,39% | 50,00 |
| 08.01.2025 | 117,66 | 118,99 | 114,17 | 115,61 | -1,39% | 76,00 |
| 07.01.2025 | 120,39 | 121,85 | 116,77 | 117,24 | -2,33% | 360,00 |
| 06.01.2025 | 116,89 | 120,52 | 116,61 | 120,04 | 3,14% | 890,00 |
| 03.01.2025 | 113,47 | 117,38 | 113,21 | 116,38 | 2,47% | 172,00 |
| 02.01.2025 | 111,69 | 114,63 | 110,09 | 113,58 | 2,30% | 125,00 |
| 30.12.2024 | 112,59 | 112,81 | 110,66 | 111,03 | -1,35% | - |
| 27.12.2024 | 114,50 | 114,50 | 111,68 | 112,55 | -1,45% | 257,00 |
| 23.12.2024 | 112,49 | 114,64 | 111,53 | 114,21 | 2,81% | 317,00 |
| 20.12.2024 | 107,56 | 111,78 | 104,11 | 111,09 | 2,89% | 540,00 |
| 19.12.2024 | 108,98 | 111,03 | 107,36 | 107,97 | -0,71% | 334,00 |
| 18.12.2024 | 112,72 | 115,55 | 107,95 | 108,74 | -3,59% | - |
| 17.12.2024 | 113,43 | 115,59 | 108,53 | 112,79 | -0,63% | 390,00 |
| 16.12.2024 | 112,76 | 116,43 | 111,85 | 113,51 | 0,61% | 201,00 |
| 13.12.2024 | 115,00 | 115,84 | 111,09 | 112,82 | -0,93% | 300,00 |
| 12.12.2024 | 112,45 | 117,28 | 111,44 | 113,88 | 0,65% | - |
| 11.12.2024 | 111,57 | 113,75 | 110,17 | 113,15 | 1,96% | 838,00 |
| 10.12.2024 | 116,42 | 117,59 | 110,57 | 110,97 | -5,44% | 258,00 |
| 09.12.2024 | 116,91 | 117,83 | 114,35 | 117,36 | 0,51% | 167,00 |
| 06.12.2024 | 118,45 | 119,64 | 116,01 | 116,76 | -1,18% | 395,00 |
| 05.12.2024 | 119,60 | 121,62 | 117,95 | 118,16 | -1,20% | 340,00 |
| 04.12.2024 | 119,05 | 121,20 | 118,10 | 119,60 | 0,34% | 1.006,00 |
| 03.12.2024 | 120,28 | 122,68 | 117,74 | 119,19 | -0,53% | 158,00 |
| 02.12.2024 | 120,49 | 122,08 | 117,61 | 119,82 | -0,52% | 293,00 |
| 29.11.2024 | 119,87 | 122,01 | 118,07 | 120,45 | 0,28% | 930,00 |
| 28.11.2024 | 118,27 | 121,18 | 118,27 | 120,11 | 2,04% | 887,00 |
| 27.11.2024 | 120,48 | 120,67 | 114,82 | 117,71 | -12,97% | 1.731,00 |
| 26.11.2024 | 137,28 | 138,99 | 134,62 | 135,25 | -1,56% | 352,00 |
| 25.11.2024 | 139,87 | 142,81 | 135,71 | 137,40 | -0,77% | 2.126,00 |
| 22.11.2024 | 133,18 | 140,59 | 132,93 | 138,47 | 4,42% | 1.641,00 |
| 21.11.2024 | 126,64 | 133,63 | 126,01 | 132,61 | 4,34% | 686,00 |
| 20.11.2024 | 128,95 | 131,76 | 125,58 | 127,09 | -0,90% | 2.398,00 |
| 19.11.2024 | 129,17 | 129,71 | 124,84 | 128,25 | -0,14% | 1.676,00 |
| 18.11.2024 | 125,43 | 130,67 | 123,37 | 128,43 | 2,72% | 835,00 |
| 15.11.2024 | 126,65 | 127,76 | 123,75 | 125,03 | -2,17% | 211,00 |
| 14.11.2024 | 128,09 | 130,15 | 126,15 | 127,80 | 0,31% | 529,00 |
| 13.11.2024 | 128,45 | 131,07 | 127,17 | 127,40 | -0,89% | 600,00 |
| 12.11.2024 | 130,43 | 133,14 | 127,30 | 128,54 | -1,14% | 317,00 |
| 11.11.2024 | 126,05 | 132,17 | 125,19 | 130,02 | 3,78% | 940,00 |
| 08.11.2024 | 128,14 | 129,17 | 124,95 | 125,28 | -1,83% | 77,00 |
| 07.11.2024 | 129,20 | 129,31 | 125,78 | 127,62 | -0,95% | 500,00 |