112,860€
-1,12%
Echtzeit-Aktienkurs Dell Technologies Inc.
Bid:
Ask:
Aktienkurse zur Dell Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 128,69 | 130,45 | 123,00 | 128,84 | 5,46% | 341,00 |
| 05.11.2024 | 119,66 | 122,99 | 119,00 | 122,17 | 2,30% | 70,00 |
| 04.11.2024 | 120,94 | 128,94 | 119,28 | 119,42 | -1,23% | 147,00 |
| 01.11.2024 | 115,06 | 122,30 | 114,28 | 120,91 | 6,20% | 435,00 |
| 31.10.2024 | 117,64 | 117,80 | 112,74 | 113,85 | -4,30% | 175,00 |
| 30.10.2024 | 112,54 | 124,65 | 105,93 | 118,97 | 6,63% | 54,00 |
| 29.10.2024 | 112,10 | 113,62 | 111,28 | 111,57 | -0,16% | 180,00 |
| 28.10.2024 | 113,94 | 115,69 | 110,51 | 111,75 | -1,55% | 399,00 |
| 25.10.2024 | 111,62 | 115,22 | 111,34 | 113,51 | 1,98% | 112,00 |
| 24.10.2024 | 111,64 | 112,45 | 110,32 | 111,31 | 0,49% | 1.360,00 |
| 23.10.2024 | 111,33 | 112,95 | 109,27 | 110,77 | -0,67% | 152,00 |
| 22.10.2024 | 115,46 | 118,05 | 110,39 | 111,52 | -4,04% | 239,00 |
| 21.10.2024 | 116,27 | 119,29 | 114,47 | 116,21 | -0,22% | 501,00 |
| 18.10.2024 | 119,57 | 120,21 | 115,10 | 116,47 | -2,37% | 100,00 |
| 17.10.2024 | 116,82 | 121,79 | 112,83 | 119,30 | 2,22% | 90,00 |
| 16.10.2024 | 115,41 | 117,38 | 114,64 | 116,71 | 0,96% | 945,00 |
| 15.10.2024 | 118,50 | 120,31 | 115,27 | 115,60 | -1,78% | 195,00 |
| 14.10.2024 | 116,75 | 119,26 | 114,99 | 117,69 | 0,71% | 1.049,00 |
| 11.10.2024 | 114,14 | 117,49 | 112,96 | 116,86 | 2,37% | 264,00 |
| 10.10.2024 | 111,29 | 114,41 | 110,54 | 114,16 | 2,07% | 214,00 |
| 09.10.2024 | 110,55 | 112,58 | 109,72 | 111,85 | 0,72% | 450,00 |
| 08.10.2024 | 108,41 | 111,26 | 108,02 | 111,05 | 2,30% | 1.117,00 |
| 07.10.2024 | 109,77 | 111,20 | 107,57 | 108,55 | -1,10% | 800,00 |
| 04.10.2024 | 105,05 | 110,20 | 103,78 | 109,76 | 4,59% | 75,00 |
| 03.10.2024 | 102,81 | 105,88 | 102,22 | 104,94 | 2,20% | 600,00 |
| 02.10.2024 | 101,40 | 105,58 | 101,00 | 102,68 | 0,44% | 475,00 |
| 01.10.2024 | 105,90 | 107,59 | 101,93 | 102,23 | -3,82% | 102,00 |
| 30.09.2024 | 107,73 | 107,98 | 104,83 | 106,29 | -1,35% | 359,00 |