105,600€
-2,64%
Echtzeit-Aktienkurs Dell Technologies Inc.
Bid:
Ask:
Aktienkurse zur Dell Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 108,14 | 111,40 | 102,98 | 106,11 | -2,03% | 100,00 |
| 15.07.2025 | 108,74 | 113,05 | 107,74 | 108,31 | 0,59% | - |
| 14.07.2025 | 108,03 | 108,32 | 106,02 | 107,68 | -0,74% | 240,00 |
| 11.07.2025 | 109,05 | 109,20 | 107,52 | 108,48 | -0,84% | 50,00 |
| 10.07.2025 | 107,33 | 109,98 | 106,19 | 109,40 | 1,22% | 60,00 |
| 09.07.2025 | 106,05 | 108,50 | 105,78 | 108,08 | 1,85% | 207,00 |
| 08.07.2025 | 106,49 | 108,34 | 104,73 | 106,12 | -0,34% | 6,00 |
| 07.07.2025 | 105,84 | 108,16 | 105,62 | 106,48 | 0,59% | 60,00 |
| 04.07.2025 | 105,85 | 106,19 | 105,01 | 105,86 | -0,51% | - |
| 03.07.2025 | 104,81 | 107,45 | 104,43 | 106,40 | 1,68% | 25,00 |
| 02.07.2025 | 103,61 | 105,66 | 102,28 | 104,64 | 1,38% | 246,00 |
| 01.07.2025 | 103,75 | 104,71 | 102,06 | 103,22 | -0,76% | 19,00 |
| 30.06.2025 | 106,50 | 106,63 | 103,54 | 104,01 | -1,07% | - |
| 27.06.2025 | 108,00 | 108,24 | 105,14 | 105,14 | -2,74% | 1.150,00 |
| 26.06.2025 | 103,14 | 108,14 | 103,14 | 108,10 | 4,73% | 215,00 |
| 25.06.2025 | 103,62 | 103,62 | 103,22 | 103,22 | -0,86% | - |
| 24.06.2025 | 102,50 | 104,12 | 102,50 | 104,12 | 2,42% | 300,00 |
| 23.06.2025 | 101,50 | 104,24 | 101,50 | 101,66 | -1,49% | 87,00 |
| 20.06.2025 | 100,34 | 103,78 | 100,34 | 103,20 | 3,18% | 292,00 |
| 19.06.2025 | 101,02 | 101,02 | 99,49 | 100,02 | -1,50% | 271,00 |
| 18.06.2025 | 100,70 | 101,54 | 100,70 | 101,54 | 2,76% | - |
| 17.06.2025 | 97,51 | 98,81 | 97,10 | 98,81 | 0,61% | 251,00 |
| 16.06.2025 | 95,07 | 98,41 | 95,07 | 98,21 | 3,38% | 32,00 |
| 13.06.2025 | 96,00 | 96,06 | 95,00 | 95,00 | -2,70% | 82,00 |
| 12.06.2025 | 95,89 | 97,64 | 95,89 | 97,64 | 0,62% | - |
| 11.06.2025 | 98,48 | 98,48 | 96,79 | 97,04 | -2,00% | 125,00 |
| 10.06.2025 | 100,16 | 100,16 | 98,78 | 99,02 | -0,88% | 30,00 |
| 09.06.2025 | 99,37 | 100,10 | 99,37 | 99,90 | 2,37% | - |
| 06.06.2025 | 97,59 | 97,59 | 97,59 | 97,59 | -0,33% | 60,00 |
| 05.06.2025 | 98,45 | 99,31 | 97,91 | 97,91 | -0,99% | 500,00 |
| 04.06.2025 | 98,27 | 99,32 | 98,27 | 98,89 | 0,61% | 50,00 |
| 03.06.2025 | 94,01 | 98,34 | 94,01 | 98,29 | 4,36% | 250,00 |
| 02.06.2025 | 96,70 | 97,01 | 94,18 | 94,18 | -4,29% | 102,00 |
| 30.05.2025 | 101,52 | 102,22 | 98,40 | 98,40 | -3,83% | 498,00 |
| 29.05.2025 | 103,00 | 103,00 | 102,32 | 102,32 | 1,39% | 200,00 |
| 28.05.2025 | 100,00 | 100,92 | 100,00 | 100,92 | 0,60% | 20,00 |
| 27.05.2025 | 99,61 | 100,80 | 99,61 | 100,32 | 0,06% | 69,00 |
| 26.05.2025 | 99,90 | 100,46 | 99,86 | 100,26 | 1,48% | 498,00 |
| 23.05.2025 | 99,01 | 99,36 | 97,75 | 98,80 | -0,62% | 220,00 |
| 22.05.2025 | 98,56 | 99,42 | 98,56 | 99,42 | 0,56% | - |
| 21.05.2025 | 99,81 | 100,26 | 98,87 | 98,87 | -1,88% | 1.110,00 |
| 20.05.2025 | 101,02 | 101,02 | 100,76 | 100,76 | -0,96% | - |
| 19.05.2025 | 98,70 | 101,74 | 98,06 | 101,74 | -0,64% | 4,00 |
| 16.05.2025 | 98,51 | 102,40 | 98,51 | 102,40 | 3,48% | 190,00 |
| 15.05.2025 | 98,58 | 98,96 | 97,98 | 98,96 | -0,22% | 40,00 |
| 14.05.2025 | 96,60 | 99,18 | 96,10 | 99,18 | 2,85% | 137,00 |
| 13.05.2025 | 92,37 | 96,69 | 92,37 | 96,43 | 3,78% | 258,00 |
| 12.05.2025 | 87,72 | 93,50 | 87,72 | 92,92 | 9,05% | 404,00 |
| 09.05.2025 | 85,68 | 86,92 | 85,19 | 85,21 | -1,54% | 115,00 |
| 08.05.2025 | 85,50 | 86,58 | 85,50 | 86,54 | 4,18% | 125,00 |
| 07.05.2025 | 83,70 | 83,70 | 83,07 | 83,07 | 0,12% | 69,00 |
| 06.05.2025 | 82,51 | 82,99 | 82,45 | 82,97 | 1,21% | 50,00 |
| 05.05.2025 | 82,80 | 82,80 | 81,98 | 81,98 | -1,77% | - |
| 02.05.2025 | 81,54 | 83,54 | 81,54 | 83,46 | 3,91% | 20,00 |
| 30.04.2025 | 79,51 | 80,32 | 79,51 | 80,32 | -3,00% | - |
| 29.04.2025 | 82,49 | 82,80 | 82,49 | 82,80 | -0,96% | 5,00 |
| 28.04.2025 | 82,92 | 83,60 | 82,92 | 83,60 | 0,65% | 110,00 |
| 25.04.2025 | 83,90 | 83,90 | 83,06 | 83,06 | 0,08% | 70,00 |
| 24.04.2025 | 78,48 | 82,99 | 78,40 | 82,99 | 4,85% | 70,00 |
| 23.04.2025 | 76,53 | 79,69 | 76,53 | 79,15 | 7,60% | 251,00 |
| 22.04.2025 | 70,90 | 73,56 | 70,90 | 73,56 | -1,27% | 9,00 |
| 17.04.2025 | 74,01 | 74,90 | 74,01 | 74,51 | 3,14% | 240,00 |
| 16.04.2025 | 72,30 | 72,30 | 72,00 | 72,24 | -4,67% | 137,00 |
| 15.04.2025 | 74,71 | 75,78 | 74,71 | 75,78 | 0,69% | 20,00 |
| 14.04.2025 | 78,01 | 78,16 | 74,48 | 75,26 | 3,79% | 3.544,00 |
| 11.04.2025 | 71,18 | 72,51 | 69,92 | 72,51 | 2,30% | 205,00 |
| 10.04.2025 | 76,50 | 76,50 | 70,88 | 70,88 | -1,21% | 350,00 |
| 09.04.2025 | 64,10 | 73,94 | 64,10 | 71,75 | 8,37% | 479,00 |
| 08.04.2025 | 69,01 | 71,22 | 66,09 | 66,21 | -2,88% | 246,00 |
| 07.04.2025 | 60,14 | 68,32 | 59,90 | 68,17 | 4,25% | 406,00 |
| 04.04.2025 | 69,71 | 69,89 | 65,31 | 65,39 | -6,28% | 373,00 |
| 03.04.2025 | 81,51 | 81,76 | 69,77 | 69,77 | -20,52% | 1.342,00 |
| 02.04.2025 | 85,02 | 87,78 | 83,67 | 87,78 | 3,65% | 57,00 |
| 01.04.2025 | 83,54 | 85,09 | 83,54 | 84,69 | 0,64% | 10,00 |
| 31.03.2025 | 83,95 | 84,15 | 82,61 | 84,15 | -2,17% | 71,00 |
| 28.03.2025 | 89,56 | 89,56 | 86,02 | 86,02 | -2,91% | 175,00 |
| 27.03.2025 | 88,70 | 88,81 | 88,60 | 88,60 | -0,78% | 93,00 |
| 26.03.2025 | 91,51 | 91,51 | 89,30 | 89,30 | -3,85% | 392,00 |
| 24.03.2025 | 91,21 | 92,88 | 91,21 | 92,88 | 2,82% | 115,00 |
| 21.03.2025 | 91,29 | 91,29 | 90,33 | 90,33 | -0,71% | 38,00 |
| 20.03.2025 | 91,58 | 92,66 | 90,98 | 90,98 | -0,93% | 237,00 |
| 19.03.2025 | 88,25 | 91,83 | 88,25 | 91,83 | 3,54% | 2.024,00 |
| 18.03.2025 | 89,06 | 89,17 | 88,69 | 88,69 | -1,62% | 97,00 |
| 17.03.2025 | 87,18 | 90,15 | 87,18 | 90,15 | 2,29% | 298,00 |
| 15.03.2025 | 85,93 | 88,23 | 85,93 | 88,13 | 3,68% | 10,00 |
| 13.03.2025 | 86,60 | 87,11 | 85,00 | 85,00 | -2,76% | 46,00 |
| 12.03.2025 | 84,55 | 87,46 | 84,55 | 87,41 | 4,35% | 265,00 |
| 11.03.2025 | 83,99 | 84,41 | 82,56 | 83,77 | 0,47% | 2.355,00 |
| 10.03.2025 | 84,01 | 84,01 | 82,16 | 83,38 | 0,37% | 737,00 |
| 07.03.2025 | 85,86 | 85,86 | 81,71 | 83,07 | -3,99% | 417,00 |
| 06.03.2025 | 89,30 | 90,80 | 86,52 | 86,52 | -3,96% | 689,00 |
| 05.03.2025 | 90,33 | 90,33 | 86,94 | 90,09 | 1,27% | 440,00 |
| 04.03.2025 | 91,38 | 91,40 | 88,89 | 88,96 | -2,43% | 577,00 |
| 03.03.2025 | 99,35 | 99,35 | 90,87 | 91,18 | -7,27% | 683,00 |
| 28.02.2025 | 101,02 | 101,68 | 96,25 | 98,33 | -12,89% | 389,00 |
| 27.02.2025 | 111,20 | 112,88 | 111,20 | 112,88 | 6,09% | 85,00 |
| 26.02.2025 | 105,68 | 106,76 | 105,68 | 106,40 | -2,64% | 11,00 |
| 24.02.2025 | 112,54 | 113,06 | 109,28 | 109,28 | -3,17% | 68,00 |
| 21.02.2025 | 113,98 | 113,98 | 112,86 | 112,86 | -1,12% | 50,00 |
| 20.02.2025 | 114,78 | 115,28 | 113,56 | 114,14 | -1,13% | 75,00 |