93,665€
-4,64%
Echtzeit-Aktienkurs Dell Technologies Inc.
Bid:
Ask:
Aktienkurse zur Dell Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 97,31 | 98,99 | 93,01 | 93,64 | -4,67% | 5.902,00 |
| 30.05.2025 | 101,66 | 103,34 | 96,24 | 98,22 | -1,25% | 12.633,00 |
| 29.05.2025 | 104,00 | 104,00 | 98,06 | 99,46 | -1,35% | 4.478,00 |
| 28.05.2025 | 101,22 | 102,00 | 99,71 | 100,82 | 0,42% | 10.655,00 |
| 27.05.2025 | 100,16 | 102,06 | 99,81 | 100,40 | 0,10% | 2.575,00 |
| 26.05.2025 | 99,93 | 100,88 | 99,84 | 100,30 | 1,53% | 4.842,00 |
| 23.05.2025 | 99,57 | 99,57 | 95,22 | 98,79 | -0,91% | 8.155,00 |
| 22.05.2025 | 98,73 | 100,00 | 97,62 | 99,70 | 0,55% | 2.032,00 |
| 21.05.2025 | 99,88 | 102,36 | 98,51 | 99,15 | -1,89% | 19.908,00 |
| 20.05.2025 | 101,34 | 102,54 | 100,56 | 101,06 | -0,63% | 3.722,00 |
| 19.05.2025 | 99,33 | 102,44 | 97,70 | 101,70 | -0,82% | 8.639,00 |
| 16.05.2025 | 99,50 | 102,54 | 98,24 | 102,54 | 3,58% | 3.035,00 |
| 15.05.2025 | 98,93 | 99,63 | 96,53 | 99,00 | -0,50% | 5.760,00 |
| 14.05.2025 | 97,30 | 99,50 | 96,01 | 99,50 | 3,08% | 11.678,00 |
| 13.05.2025 | 92,65 | 96,84 | 91,95 | 96,53 | 3,63% | 5.460,00 |
| 12.05.2025 | 87,51 | 94,09 | 87,51 | 93,15 | 9,45% | 10.581,00 |
| 09.05.2025 | 86,03 | 86,87 | 85,00 | 85,11 | -1,49% | 2.675,00 |
| 08.05.2025 | 85,41 | 86,99 | 84,93 | 86,40 | 2,14% | 4.384,00 |
| 07.05.2025 | 83,95 | 84,59 | 81,80 | 84,59 | 1,88% | 2.514,00 |
| 06.05.2025 | 82,49 | 83,03 | 81,74 | 83,03 | -0,37% | 1.615,00 |
| 05.05.2025 | 83,11 | 84,35 | 81,58 | 83,34 | -0,24% | 4.089,00 |
| 02.05.2025 | 81,23 | 84,15 | 81,23 | 83,54 | 4,16% | 4.935,00 |
| 30.04.2025 | 79,69 | 80,56 | 76,48 | 80,20 | -2,91% | 3.715,00 |
| 29.04.2025 | 82,88 | 83,49 | 81,98 | 82,60 | 0,50% | 1.296,00 |
| 28.04.2025 | 83,11 | 84,06 | 81,65 | 82,19 | -1,32% | 2.807,00 |
| 25.04.2025 | 84,18 | 84,62 | 82,46 | 83,29 | 0,29% | 5.112,00 |
| 24.04.2025 | 78,79 | 83,05 | 76,80 | 83,05 | 5,31% | 17.249,00 |
| 23.04.2025 | 76,00 | 80,56 | 76,00 | 78,86 | 7,26% | 10.746,00 |
| 22.04.2025 | 71,07 | 74,24 | 70,86 | 73,52 | -1,68% | 1.932,00 |
| 17.04.2025 | 73,82 | 75,08 | 73,40 | 74,78 | 3,36% | 4.937,00 |
| 16.04.2025 | 71,79 | 74,83 | 71,51 | 72,35 | -4,61% | 11.092,00 |
| 15.04.2025 | 75,39 | 76,60 | 74,53 | 75,85 | 0,97% | 7.099,00 |
| 14.04.2025 | 78,39 | 78,99 | 74,08 | 75,12 | 3,50% | 40.129,00 |
| 11.04.2025 | 70,34 | 73,20 | 68,68 | 72,58 | 2,86% | 9.050,00 |
| 10.04.2025 | 76,06 | 77,02 | 68,69 | 70,56 | -8,12% | 9.285,00 |
| 09.04.2025 | 63,50 | 77,77 | 62,30 | 76,80 | 18,50% | 10.445,00 |
| 08.04.2025 | 69,71 | 72,59 | 64,81 | 64,81 | -5,22% | 20.182,00 |
| 07.04.2025 | 61,50 | 70,54 | 59,90 | 68,38 | 4,17% | 14.282,00 |
| 04.04.2025 | 69,89 | 70,52 | 63,40 | 65,64 | -6,32% | 25.031,00 |
| 03.04.2025 | 84,71 | 84,90 | 69,82 | 70,07 | -20,12% | 33.871,00 |
| 02.04.2025 | 85,49 | 87,96 | 83,01 | 87,72 | 4,06% | 3.511,00 |
| 01.04.2025 | 83,85 | 85,60 | 83,25 | 84,30 | 0,54% | 2.987,00 |
| 31.03.2025 | 84,30 | 84,30 | 81,72 | 83,85 | -1,86% | 8.675,00 |
| 28.03.2025 | 89,84 | 90,10 | 84,69 | 85,44 | -4,75% | 4.866,00 |
| 27.03.2025 | 88,72 | 89,70 | 86,77 | 89,70 | 0,15% | 5.977,00 |
| 26.03.2025 | 91,66 | 92,01 | 89,03 | 89,57 | -2,14% | 21.709,00 |
| 25.03.2025 | 92,19 | 93,67 | 91,35 | 91,53 | -1,26% | 5.435,00 |
| 24.03.2025 | 91,33 | 93,82 | 91,21 | 92,70 | 2,35% | 3.916,00 |
| 21.03.2025 | 91,67 | 91,67 | 89,22 | 90,57 | -1,35% | 1.771,00 |
| 20.03.2025 | 92,12 | 93,46 | 90,30 | 91,81 | 0,82% | 8.298,00 |
| 19.03.2025 | 88,50 | 91,93 | 88,39 | 91,06 | 3,34% | 6.248,00 |
| 18.03.2025 | 89,58 | 89,63 | 86,90 | 88,12 | -1,71% | 6.145,00 |
| 17.03.2025 | 87,00 | 90,50 | 86,50 | 89,65 | 2,03% | 4.997,00 |
| 14.03.2025 | 85,96 | 89,49 | 85,96 | 87,87 | 2,86% | 7.991,00 |
| 13.03.2025 | 87,30 | 87,35 | 84,31 | 85,43 | -1,94% | 5.246,00 |
| 12.03.2025 | 84,98 | 88,08 | 84,55 | 87,12 | 3,42% | 8.552,00 |
| 11.03.2025 | 83,40 | 85,00 | 82,55 | 84,24 | 0,42% | 7.978,00 |
| 10.03.2025 | 84,07 | 84,18 | 81,67 | 83,89 | -0,46% | 8.770,00 |
| 07.03.2025 | 86,00 | 86,07 | 81,50 | 84,28 | -2,23% | 17.970,00 |
| 06.03.2025 | 89,26 | 90,70 | 86,01 | 86,20 | -3,90% | 9.111,00 |
| 05.03.2025 | 90,27 | 90,84 | 86,89 | 89,70 | 1,02% | 10.022,00 |
| 04.03.2025 | 92,02 | 92,02 | 87,92 | 88,79 | -2,65% | 45.886,00 |
| 03.03.2025 | 99,57 | 99,59 | 90,35 | 91,21 | -7,51% | 19.697,00 |
| 28.02.2025 | 101,76 | 102,00 | 95,30 | 98,62 | -4,57% | 13.764,00 |
| 27.02.2025 | 111,50 | 113,54 | 103,34 | 103,34 | -6,43% | 8.788,00 |
| 26.02.2025 | 105,68 | 111,56 | 105,68 | 110,44 | 4,78% | 4.997,00 |
| 25.02.2025 | 108,48 | 108,90 | 104,60 | 105,40 | -3,39% | 6.660,00 |
| 24.02.2025 | 112,52 | 113,22 | 106,56 | 109,10 | -3,04% | 8.457,00 |
| 21.02.2025 | 114,00 | 115,82 | 112,14 | 112,52 | -1,32% | 5.673,00 |
| 20.02.2025 | 115,10 | 115,70 | 111,82 | 114,02 | -1,79% | 3.686,00 |
| 19.02.2025 | 115,56 | 117,00 | 113,76 | 116,10 | 0,82% | 6.810,00 |
| 18.02.2025 | 110,54 | 115,60 | 109,50 | 115,16 | 4,41% | 27.684,00 |
| 17.02.2025 | 112,00 | 112,00 | 109,28 | 110,30 | 1,25% | 6.446,00 |
| 14.02.2025 | 105,72 | 111,12 | 104,64 | 108,94 | 3,26% | 12.255,00 |
| 13.02.2025 | 108,92 | 108,92 | 104,08 | 105,50 | -2,87% | 11.948,00 |
| 12.02.2025 | 107,96 | 110,02 | 105,62 | 108,62 | 1,29% | 7.090,00 |
| 11.02.2025 | 108,52 | 108,62 | 106,22 | 107,24 | -1,83% | 6.434,00 |
| 10.02.2025 | 103,54 | 109,30 | 103,42 | 109,24 | 6,06% | 6.586,00 |
| 07.02.2025 | 102,30 | 105,30 | 101,44 | 103,00 | 1,52% | 7.803,00 |
| 06.02.2025 | 100,32 | 103,20 | 100,14 | 101,46 | 0,50% | 4.846,00 |
| 05.02.2025 | 97,01 | 101,56 | 96,30 | 100,96 | 3,38% | 4.152,00 |
| 04.02.2025 | 97,50 | 98,65 | 96,51 | 97,66 | 0,33% | 5.100,00 |
| 03.02.2025 | 97,23 | 98,69 | 95,90 | 97,34 | -3,01% | 8.290,00 |
| 31.01.2025 | 102,30 | 103,14 | 99,74 | 100,36 | -1,12% | 3.713,00 |
| 30.01.2025 | 99,44 | 101,50 | 99,16 | 101,50 | 2,38% | 7.224,00 |
| 29.01.2025 | 98,01 | 99,60 | 97,41 | 99,14 | 2,11% | 15.186,00 |
| 28.01.2025 | 99,40 | 101,30 | 96,54 | 97,09 | -1,40% | 13.898,00 |
| 27.01.2025 | 104,98 | 104,98 | 95,43 | 98,47 | -9,38% | 19.360,00 |
| 24.01.2025 | 108,76 | 110,00 | 107,52 | 108,66 | -0,49% | 6.009,00 |
| 23.01.2025 | 109,84 | 110,60 | 108,00 | 109,20 | -1,18% | 4.601,00 |
| 22.01.2025 | 110,38 | 115,78 | 108,42 | 110,50 | 3,43% | 17.133,00 |
| 21.01.2025 | 105,76 | 107,40 | 103,82 | 106,84 | 0,70% | 8.617,00 |
| 20.01.2025 | 105,80 | 106,66 | 105,62 | 106,10 | -0,54% | 5.217,00 |
| 17.01.2025 | 107,38 | 109,00 | 106,50 | 106,68 | -0,63% | 3.605,00 |
| 16.01.2025 | 106,62 | 108,40 | 105,94 | 107,36 | 1,28% | 6.209,00 |
| 15.01.2025 | 106,22 | 108,74 | 105,02 | 106,00 | 0,38% | 3.426,00 |
| 14.01.2025 | 108,98 | 110,00 | 104,50 | 105,60 | -1,68% | 5.833,00 |
| 13.01.2025 | 111,42 | 111,96 | 104,76 | 107,40 | -4,02% | 9.247,00 |
| 10.01.2025 | 115,38 | 116,34 | 111,90 | 111,90 | -3,53% | 4.395,00 |
| 09.01.2025 | 115,68 | 117,00 | 115,02 | 116,00 | 0,29% | 3.727,00 |