84,770€
0,56%
Echtzeit-Aktienkurs Dell Technologies Inc.
Bid:
Ask:
Aktienkurse zur Dell Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 85,25 | 85,56 | 84,51 | 84,77 | 0,56% | 1.217,00 |
| 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 |
| 08.01.2025 | 117,46 | 118,98 | 114,24 | 115,66 | -1,53% | 8.603,00 |
| 07.01.2025 | 120,40 | 121,60 | 116,86 | 117,46 | -2,33% | 8.574,00 |
| 06.01.2025 | 116,72 | 120,36 | 116,72 | 120,26 | 3,37% | 13.852,00 |
| 03.01.2025 | 113,52 | 116,82 | 113,28 | 116,34 | 2,32% | 7.685,00 |
| 02.01.2025 | 111,70 | 114,38 | 110,38 | 113,70 | 2,56% | 5.018,00 |
| 30.12.2024 | 112,88 | 112,88 | 110,86 | 110,86 | -1,35% | 4.841,00 |
| 27.12.2024 | 114,32 | 114,50 | 111,90 | 112,38 | -1,75% | 5.810,00 |
| 23.12.2024 | 112,50 | 114,38 | 111,30 | 114,38 | 2,97% | 8.047,00 |
| 20.12.2024 | 107,70 | 111,22 | 104,14 | 111,08 | 3,20% | 13.918,00 |
| 19.12.2024 | 108,74 | 110,70 | 107,52 | 107,64 | -1,52% | 8.082,00 |
| 18.12.2024 | 112,72 | 114,60 | 108,04 | 109,30 | -3,43% | 8.216,00 |
| 17.12.2024 | 113,22 | 114,00 | 112,20 | 113,18 | -0,30% | 8.643,00 |
| 16.12.2024 | 112,26 | 116,44 | 112,12 | 113,52 | 0,64% | 6.944,00 |
| 13.12.2024 | 114,86 | 115,94 | 111,12 | 112,80 | -0,83% | 6.774,00 |
| 12.12.2024 | 112,24 | 114,66 | 111,42 | 113,74 | 0,49% | 12.172,00 |
| 11.12.2024 | 111,30 | 113,64 | 110,50 | 113,18 | 2,02% | 15.412,00 |
| 10.12.2024 | 116,60 | 117,96 | 110,86 | 110,94 | -5,37% | 16.599,00 |
| 09.12.2024 | 116,72 | 117,42 | 114,46 | 117,24 | 0,70% | 25.075,00 |
| 06.12.2024 | 118,18 | 118,98 | 116,30 | 116,42 | -1,59% | 11.142,00 |
| 05.12.2024 | 119,88 | 121,10 | 118,30 | 118,30 | -1,30% | 9.027,00 |
| 04.12.2024 | 119,02 | 120,90 | 118,62 | 119,86 | 0,40% | 10.275,00 |
| 03.12.2024 | 120,02 | 120,38 | 117,86 | 119,38 | -0,37% | 15.022,00 |
| 02.12.2024 | 120,00 | 121,94 | 117,78 | 119,82 | -0,76% | 18.962,00 |
| 29.11.2024 | 119,86 | 121,82 | 118,02 | 120,74 | 0,48% | 24.658,00 |
| 28.11.2024 | 118,48 | 121,00 | 118,38 | 120,16 | 2,00% | 42.477,00 |
| 27.11.2024 | 120,48 | 120,48 | 115,06 | 117,80 | -12,97% | 93.469,00 |
| 26.11.2024 | 137,36 | 138,58 | 134,82 | 135,36 | -1,27% | 21.153,00 |
| 25.11.2024 | 139,76 | 141,98 | 136,10 | 137,10 | -0,68% | 28.276,00 |
| 22.11.2024 | 132,82 | 138,60 | 132,82 | 138,04 | 4,20% | 41.269,00 |
| 21.11.2024 | 126,96 | 133,52 | 126,30 | 132,48 | 4,22% | 28.487,00 |
| 20.11.2024 | 128,42 | 131,76 | 125,86 | 127,12 | -1,00% | 15.896,00 |
| 19.11.2024 | 129,48 | 129,78 | 125,02 | 128,40 | 0,33% | 11.162,00 |
| 18.11.2024 | 125,82 | 130,52 | 123,12 | 127,98 | 2,35% | 19.918,00 |
| 15.11.2024 | 126,98 | 127,00 | 124,02 | 125,04 | -2,02% | 10.290,00 |
| 14.11.2024 | 127,82 | 130,10 | 126,50 | 127,62 | 0,20% | 6.232,00 |
| 13.11.2024 | 128,78 | 131,08 | 127,36 | 127,36 | -0,81% | 6.646,00 |
| 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 |