85,210€
-1,54%
Echtzeit-Aktienkurs Dell Technologies
Bid:
Ask:
Aktienkurse zur Dell Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 85,90 | 86,95 | 84,83 | 85,22 | -0,59% | 155,00 |
| 08.05.2025 | 85,70 | 86,93 | 84,56 | 85,73 | 1,20% | 250,00 |
| 07.05.2025 | 83,81 | 85,07 | 81,75 | 84,72 | 2,57% | 138,00 |
| 06.05.2025 | 82,67 | 83,62 | 81,65 | 82,60 | -0,97% | 150,00 |
| 05.05.2025 | 83,03 | 84,52 | 81,75 | 83,41 | -0,30% | - |
| 02.05.2025 | 81,48 | 84,37 | 81,44 | 83,66 | 3,33% | 40,00 |
| 30.04.2025 | 80,38 | 81,34 | 76,24 | 80,96 | -1,72% | - |
| 29.04.2025 | 82,71 | 83,37 | 81,57 | 82,38 | -0,42% | 10,00 |
| 28.04.2025 | 82,94 | 84,13 | 81,43 | 82,73 | -0,99% | 110,00 |
| 25.04.2025 | 84,13 | 84,36 | 82,25 | 83,56 | 0,78% | 85,00 |
| 24.04.2025 | 78,49 | 83,28 | 76,66 | 82,91 | 5,36% | 118,00 |
| 23.04.2025 | 76,61 | 80,97 | 76,26 | 78,69 | 6,89% | 851,00 |
| 22.04.2025 | 70,89 | 74,70 | 70,89 | 73,61 | -1,34% | 18,00 |
| 17.04.2025 | 74,23 | 80,67 | 72,78 | 74,61 | 1,88% | 340,00 |
| 16.04.2025 | 72,24 | 75,01 | 71,51 | 73,23 | -3,38% | 149,00 |
| 15.04.2025 | 75,05 | 76,85 | 74,56 | 75,80 | 1,01% | 20,00 |
| 14.04.2025 | 77,00 | 79,03 | 73,84 | 75,04 | 3,93% | 3.634,00 |
| 11.04.2025 | 71,10 | 73,47 | 68,58 | 72,20 | 2,45% | 305,00 |
| 10.04.2025 | 76,22 | 76,84 | 67,73 | 70,47 | -8,41% | 350,00 |
| 09.04.2025 | 63,20 | 77,93 | 62,90 | 76,94 | 15,88% | 679,00 |
| 08.04.2025 | 69,41 | 72,81 | 64,71 | 66,40 | -3,35% | 386,00 |
| 07.04.2025 | 60,67 | 70,47 | 59,29 | 68,70 | 4,96% | 469,00 |
| 04.04.2025 | 69,60 | 70,40 | 63,29 | 65,45 | -6,52% | 385,00 |
| 03.04.2025 | 82,31 | 82,78 | 69,54 | 70,02 | -20,31% | 1.324,00 |
| 02.04.2025 | 85,23 | 88,17 | 83,05 | 87,86 | 3,10% | 85,00 |
| 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 |