128,540€
-0,97%
Echtzeit-Aktienkurs Dell Technologies
Bid:
Ask:
Aktienkurse zur Dell Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2024 | 130,86 | 132,74 | 127,12 | 128,40 | -1,08% | 7.370,00 |
| 11.11.2024 | 126,48 | 131,70 | 125,52 | 129,80 | 3,46% | 52.610,00 |
| 08.11.2024 | 128,64 | 129,00 | 125,28 | 125,46 | -1,97% | 9.132,00 |
| 07.11.2024 | 129,38 | 129,38 | 126,02 | 127,98 | -0,57% | 9.292,00 |
| 06.11.2024 | 124,00 | 130,00 | 124,00 | 128,72 | 5,32% | 22.735,00 |
| 05.11.2024 | 120,04 | 122,80 | 119,22 | 122,22 | 2,40% | 5.219,00 |
| 04.11.2024 | 120,50 | 124,50 | 119,36 | 119,36 | -1,47% | 16.594,00 |
| 01.11.2024 | 115,38 | 122,08 | 114,32 | 121,14 | 5,95% | 8.844,00 |
| 31.10.2024 | 117,60 | 118,00 | 112,80 | 114,34 | -3,66% | 9.153,00 |
| 30.10.2024 | 112,26 | 123,38 | 111,00 | 118,68 | 5,70% | 22.451,00 |
| 29.10.2024 | 112,30 | 113,08 | 111,24 | 112,28 | 0,43% | 3.449,00 |
| 28.10.2024 | 114,00 | 114,84 | 111,34 | 111,80 | -1,69% | 3.806,00 |
| 25.10.2024 | 111,82 | 115,00 | 111,04 | 113,72 | 1,63% | 2.359,00 |
| 24.10.2024 | 112,04 | 112,10 | 110,34 | 111,90 | 1,08% | 2.964,00 |
| 23.10.2024 | 111,54 | 112,66 | 109,56 | 110,70 | -0,79% | 5.439,00 |
| 22.10.2024 | 115,04 | 116,00 | 110,50 | 111,58 | -3,94% | 8.243,00 |
| 21.10.2024 | 116,48 | 117,14 | 115,56 | 116,16 | -0,29% | 8.495,00 |
| 18.10.2024 | 119,78 | 120,38 | 115,28 | 116,50 | -2,27% | 7.842,00 |
| 17.10.2024 | 117,02 | 121,54 | 117,00 | 119,20 | 2,19% | 12.170,00 |
| 16.10.2024 | 115,50 | 117,78 | 114,56 | 116,64 | 0,86% | 6.263,00 |
| 15.10.2024 | 118,50 | 120,00 | 115,60 | 115,64 | -1,68% | 15.031,00 |
| 14.10.2024 | 116,98 | 119,32 | 116,32 | 117,62 | 0,56% | 40.417,00 |
| 11.10.2024 | 114,36 | 117,26 | 113,10 | 116,96 | 2,42% | 8.769,00 |
| 10.10.2024 | 111,02 | 114,28 | 110,32 | 114,20 | 2,22% | 8.940,00 |
| 09.10.2024 | 110,88 | 112,16 | 110,02 | 111,72 | 0,65% | 7.684,00 |
| 08.10.2024 | 108,00 | 111,02 | 107,66 | 111,00 | 2,61% | 10.625,00 |
| 07.10.2024 | 111,20 | 111,20 | 107,88 | 108,18 | -1,15% | 7.293,00 |
| 04.10.2024 | 104,64 | 110,00 | 104,54 | 109,44 | 5,66% | 10.810,00 |
| 03.10.2024 | 102,98 | 105,78 | 102,30 | 103,58 | 0,90% | 3.446,00 |
| 02.10.2024 | 101,40 | 105,18 | 100,02 | 102,66 | 0,41% | 5.229,00 |
| 01.10.2024 | 105,90 | 107,70 | 102,10 | 102,24 | -3,55% | 11.592,00 |
| 30.09.2024 | 108,14 | 108,14 | 105,02 | 106,00 | -1,82% | 6.944,00 |
| 27.09.2024 | 112,00 | 112,18 | 107,64 | 107,96 | -4,63% | 9.536,00 |
| 26.09.2024 | 109,16 | 113,46 | 108,80 | 113,20 | 4,85% | 11.497,00 |
| 25.09.2024 | 105,02 | 107,96 | 104,14 | 107,96 | 2,84% | 9.409,00 |
| 24.09.2024 | 105,94 | 106,68 | 104,08 | 104,98 | -0,40% | 4.781,00 |
| 23.09.2024 | 105,44 | 106,00 | 104,82 | 105,40 | -0,75% | 6.957,00 |
| 20.09.2024 | 105,44 | 106,20 | 103,30 | 106,20 | 0,64% | 4.704,00 |
| 19.09.2024 | 106,42 | 107,98 | 105,24 | 105,52 | 0,32% | 10.728,00 |
| 18.09.2024 | 105,60 | 107,20 | 104,30 | 105,18 | -0,02% | 12.582,00 |
| 17.09.2024 | 104,42 | 106,98 | 103,44 | 105,20 | 1,08% | 13.808,00 |
| 16.09.2024 | 102,98 | 104,08 | 100,74 | 104,08 | 0,89% | 7.143,00 |
| 13.09.2024 | 101,60 | 103,34 | 101,06 | 103,16 | 1,60% | 5.649,00 |
| 12.09.2024 | 98,81 | 102,38 | 98,50 | 101,54 | 2,98% | 19.372,00 |
| 11.09.2024 | 96,42 | 98,60 | 96,00 | 98,60 | 1,79% | 5.188,00 |
| 10.09.2024 | 97,50 | 97,50 | 95,86 | 96,87 | 0,80% | 5.889,00 |
| 09.09.2024 | 97,41 | 98,73 | 95,45 | 96,10 | 4,38% | 11.500,00 |
| 06.09.2024 | 95,34 | 96,15 | 91,51 | 92,07 | -4,72% | 12.098,00 |
| 05.09.2024 | 97,95 | 98,73 | 94,69 | 96,63 | -2,17% | 5.602,00 |
| 04.09.2024 | 99,99 | 99,99 | 97,01 | 98,77 | -1,27% | 6.224,00 |
| 03.09.2024 | 104,78 | 105,28 | 98,80 | 100,04 | -4,58% | 17.343,00 |
| 02.09.2024 | 105,08 | 105,50 | 104,10 | 104,84 | 0,10% | 10.367,00 |
| 30.08.2024 | 105,50 | 106,80 | 100,12 | 104,74 | 5,01% | 47.256,00 |
| 29.08.2024 | 96,31 | 101,96 | 94,55 | 99,74 | -0,54% | 14.980,00 |
| 28.08.2024 | 100,04 | 100,88 | 97,31 | 100,28 | -0,06% | 8.193,00 |
| 27.08.2024 | 99,48 | 100,40 | 98,01 | 100,34 | 0,50% | 3.711,00 |
| 26.08.2024 | 100,76 | 102,22 | 99,00 | 99,84 | -0,24% | 3.427,00 |
| 23.08.2024 | 98,99 | 100,64 | 98,88 | 100,08 | 2,25% | 5.130,00 |
| 22.08.2024 | 100,52 | 102,52 | 97,88 | 97,88 | -2,03% | 11.642,00 |
| 21.08.2024 | 98,96 | 100,16 | 98,10 | 99,91 | 0,41% | 3.052,00 |
| 20.08.2024 | 101,42 | 101,68 | 98,79 | 99,50 | -1,11% | 5.339,00 |
| 19.08.2024 | 101,18 | 101,40 | 98,11 | 100,62 | -0,32% | 4.373,00 |
| 16.08.2024 | 101,84 | 102,98 | 98,23 | 100,94 | 0,64% | 13.945,00 |
| 15.08.2024 | 94,00 | 100,96 | 94,00 | 100,30 | 7,30% | 17.101,00 |
| 14.08.2024 | 91,80 | 94,57 | 90,91 | 93,48 | 2,84% | 9.822,00 |
| 13.08.2024 | 88,30 | 92,52 | 87,80 | 90,90 | 4,58% | 9.431,00 |
| 12.08.2024 | 86,60 | 89,43 | 84,44 | 86,92 | 2,36% | 7.370,00 |
| 09.08.2024 | 84,40 | 85,22 | 81,09 | 84,92 | 1,24% | 12.599,00 |
| 08.08.2024 | 79,77 | 83,96 | 79,66 | 83,88 | 4,52% | 6.864,00 |
| 07.08.2024 | 82,99 | 85,16 | 79,78 | 80,25 | -7,01% | 17.606,00 |
| 06.08.2024 | 92,39 | 93,17 | 85,60 | 86,30 | -3,33% | 13.213,00 |
| 05.08.2024 | 87,30 | 91,03 | 80,39 | 89,27 | -4,66% | 25.720,00 |
| 02.08.2024 | 98,49 | 98,50 | 91,83 | 93,63 | -6,15% | 13.725,00 |
| 01.08.2024 | 107,56 | 107,56 | 99,77 | 99,77 | -4,64% | 7.068,00 |
| 31.07.2024 | 103,66 | 107,38 | 103,02 | 104,62 | 3,93% | 5.398,00 |
| 30.07.2024 | 102,76 | 104,18 | 97,80 | 100,66 | -2,27% | 12.973,00 |
| 29.07.2024 | 105,60 | 106,60 | 103,00 | 103,00 | -1,36% | 6.678,00 |
| 26.07.2024 | 102,84 | 105,70 | 102,84 | 104,42 | 1,89% | 10.635,00 |
| 25.07.2024 | 108,18 | 108,18 | 101,88 | 102,48 | -4,31% | 16.942,00 |
| 24.07.2024 | 114,88 | 115,32 | 107,10 | 107,10 | -7,67% | 12.470,00 |
| 23.07.2024 | 117,60 | 118,32 | 115,84 | 116,00 | -1,86% | 3.983,00 |
| 22.07.2024 | 116,60 | 119,16 | 115,82 | 118,20 | 2,46% | 7.637,00 |
| 19.07.2024 | 116,60 | 117,36 | 113,30 | 115,36 | 0,79% | 10.205,00 |
| 18.07.2024 | 115,50 | 117,66 | 111,86 | 114,46 | -0,09% | 11.465,00 |
| 17.07.2024 | 122,68 | 122,68 | 114,10 | 114,56 | -7,21% | 20.146,00 |
| 16.07.2024 | 126,98 | 126,98 | 121,70 | 123,46 | -1,97% | 7.307,00 |
| 15.07.2024 | 128,98 | 129,74 | 125,32 | 125,94 | -1,53% | 5.456,00 |
| 12.07.2024 | 129,28 | 129,80 | 126,22 | 127,90 | -1,31% | 4.767,00 |
| 11.07.2024 | 134,68 | 134,68 | 128,48 | 129,60 | -3,70% | 8.183,00 |
| 10.07.2024 | 135,48 | 136,18 | 131,46 | 134,58 | -0,22% | 6.676,00 |
| 09.07.2024 | 135,98 | 138,86 | 133,80 | 134,88 | 0,60% | 10.093,00 |
| 08.07.2024 | 128,38 | 135,84 | 127,96 | 134,08 | 4,59% | 10.793,00 |
| 05.07.2024 | 133,04 | 133,40 | 127,74 | 128,20 | -3,65% | 8.828,00 |
| 04.07.2024 | 131,52 | 134,36 | 131,52 | 133,06 | 0,42% | 4.470,00 |
| 03.07.2024 | 133,02 | 138,40 | 130,46 | 132,50 | -0,53% | 14.623,00 |
| 02.07.2024 | 133,14 | 133,50 | 130,32 | 133,20 | 0,15% | 10.729,00 |
| 01.07.2024 | 130,00 | 134,28 | 124,40 | 133,00 | 3,34% | 14.828,00 |
| 28.06.2024 | 131,28 | 132,42 | 127,28 | 128,70 | -1,11% | 5.596,00 |
| 27.06.2024 | 128,22 | 132,14 | 127,62 | 130,14 | 0,74% | 5.183,00 |
| 26.06.2024 | 131,98 | 134,98 | 126,78 | 129,18 | -1,40% | 10.545,00 |