112,100$
0,13%
Echtzeit-Aktienkurs Dell Technologies Inc.
Bid:
Ask:
Aktienkurse zur Dell Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 109,67 | 112,69 | 108,81 | 112,11 | 0,14% | 3.916.881,00 |
| 22.05.2025 | 112,40 | 112,98 | 110,66 | 111,95 | 0,02% | 4.013.723,00 |
| 21.05.2025 | 113,50 | 116,13 | 111,56 | 111,93 | -2,01% | 5.859.850,00 |
| 20.05.2025 | 113,96 | 115,50 | 113,19 | 114,23 | -0,04% | 4.150.630,00 |
| 19.05.2025 | 111,42 | 115,07 | 111,42 | 114,28 | 0,08% | 4.594.717,00 |
| 16.05.2025 | 111,50 | 114,60 | 111,09 | 114,19 | 2,99% | 5.466.640,00 |
| 15.05.2025 | 108,95 | 111,51 | 108,57 | 110,87 | -0,14% | 4.488.787,00 |
| 14.05.2025 | 109,51 | 111,75 | 109,50 | 111,02 | 2,94% | 7.639.089,00 |
| 13.05.2025 | 103,89 | 108,50 | 103,89 | 107,85 | 4,28% | 7.063.523,00 |
| 12.05.2025 | 101,00 | 104,08 | 101,00 | 103,42 | 7,83% | 7.927.699,00 |
| 09.05.2025 | 97,45 | 97,94 | 95,64 | 95,91 | -0,32% | 4.367.390,00 |
| 08.05.2025 | 97,44 | 97,48 | 95,68 | 96,22 | 0,45% | 4.575.909,00 |
| 07.05.2025 | 93,86 | 96,04 | 92,88 | 95,79 | 1,96% | 5.215.633,00 |
| 06.05.2025 | 92,55 | 94,73 | 92,53 | 93,95 | -0,43% | 5.015.423,00 |
| 05.05.2025 | 93,90 | 95,64 | 93,53 | 94,36 | -0,24% | 4.937.957,00 |
| 02.05.2025 | 94,23 | 95,84 | 93,84 | 94,59 | 2,87% | 5.970.475,00 |
| 01.05.2025 | 93,57 | 95,20 | 91,79 | 91,95 | 0,21% | 6.333.050,00 |
| 30.04.2025 | 86,82 | 92,09 | 86,76 | 91,76 | -2,15% | 9.891.218,00 |
| 29.04.2025 | 93,66 | 94,56 | 93,11 | 93,78 | -0,73% | 4.474.033,00 |
| 28.04.2025 | 94,54 | 95,64 | 93,11 | 94,47 | -0,44% | 3.920.233,00 |
| 25.04.2025 | 94,46 | 95,45 | 93,94 | 94,89 | 0,52% | 4.466.690,00 |
| 24.04.2025 | 89,88 | 94,68 | 89,44 | 94,40 | 5,88% | 6.367.166,00 |
| 23.04.2025 | 89,08 | 91,89 | 88,59 | 89,16 | 6,04% | 8.413.053,00 |
| 22.04.2025 | 82,90 | 85,39 | 82,46 | 84,08 | 2,05% | 4.471.564,00 |
| 21.04.2025 | 83,38 | 84,36 | 80,74 | 82,39 | -2,84% | 5.595.271,00 |
| 17.04.2025 | 83,88 | 85,42 | 82,90 | 84,80 | 1,73% | 6.238.336,00 |
| 16.04.2025 | 82,81 | 85,30 | 81,68 | 83,36 | -2,49% | 5.842.293,00 |
| 15.04.2025 | 84,62 | 86,90 | 84,32 | 85,49 | 0,35% | 5.728.840,00 |
| 14.04.2025 | 89,17 | 89,29 | 84,01 | 85,19 | 3,98% | 12.355.193,00 |
| 11.04.2025 | 78,60 | 82,92 | 77,96 | 81,93 | 3,79% | 8.667.626,00 |
| 10.04.2025 | 80,20 | 81,03 | 75,94 | 78,94 | -6,24% | 11.279.260,00 |
| 09.04.2025 | 72,56 | 85,47 | 71,12 | 84,19 | 15,98% | 18.159.954,00 |
| 08.04.2025 | 77,50 | 79,46 | 71,00 | 72,59 | -3,21% | 12.924.067,00 |
| 07.04.2025 | 68,00 | 77,30 | 66,25 | 75,00 | 4,70% | 15.538.442,00 |
| 04.04.2025 | 74,66 | 74,94 | 69,42 | 71,63 | -7,25% | 17.449.146,00 |
| 03.04.2025 | 85,75 | 86,21 | 76,72 | 77,23 | -18,99% | 30.868.525,00 |
| 02.04.2025 | 89,97 | 95,72 | 89,83 | 95,33 | 3,66% | 6.245.790,00 |
| 01.04.2025 | 91,28 | 92,80 | 89,71 | 91,96 | 0,89% | 5.716.711,00 |
| 31.03.2025 | 89,27 | 91,21 | 88,40 | 91,15 | -1,24% | 7.286.218,00 |
| 28.03.2025 | 94,38 | 95,56 | 91,51 | 92,29 | -4,95% | 7.225.203,00 |
| 27.03.2025 | 95,02 | 98,37 | 93,60 | 97,10 | 0,87% | 7.537.769,00 |
| 26.03.2025 | 98,74 | 100,55 | 95,60 | 96,26 | -2,63% | 5.814.156,00 |
| 25.03.2025 | 100,31 | 101,30 | 98,51 | 98,86 | -0,95% | 4.807.330,00 |
| 24.03.2025 | 100,00 | 101,52 | 99,29 | 99,81 | 2,30% | 6.491.786,00 |
| 21.03.2025 | 98,08 | 98,42 | 96,40 | 97,57 | -1,36% | 8.911.079,00 |
| 20.03.2025 | 97,96 | 101,42 | 97,90 | 98,92 | 0,20% | 4.924.513,00 |
| 19.03.2025 | 97,00 | 100,43 | 96,85 | 98,72 | 2,36% | 5.460.052,00 |
| 18.03.2025 | 96,92 | 97,20 | 94,77 | 96,44 | -1,25% | 5.791.995,00 |
| 17.03.2025 | 97,53 | 98,82 | 96,66 | 97,66 | 2,08% | 5.283.185,00 |
| 14.03.2025 | 94,60 | 97,30 | 94,40 | 95,67 | 3,48% | 5.933.435,00 |
| 13.03.2025 | 93,95 | 94,86 | 91,55 | 92,45 | -2,25% | 4.543.443,00 |
| 12.03.2025 | 94,66 | 95,98 | 93,17 | 94,58 | 3,29% | 7.873.046,00 |
| 11.03.2025 | 90,54 | 92,87 | 90,08 | 91,57 | 1,36% | 6.282.338,00 |
| 10.03.2025 | 89,00 | 91,77 | 88,69 | 90,34 | -1,22% | 8.384.863,00 |
| 07.03.2025 | 91,72 | 92,66 | 88,33 | 91,46 | -1,68% | 10.162.084,00 |
| 06.03.2025 | 94,25 | 95,86 | 92,92 | 93,02 | -4,35% | 8.560.539,00 |
| 05.03.2025 | 94,65 | 97,88 | 93,21 | 97,25 | 3,38% | 6.059.440,00 |
| 04.03.2025 | 93,08 | 96,85 | 92,41 | 94,07 | -1,56% | 12.789.368,00 |
| 03.03.2025 | 103,70 | 103,77 | 94,51 | 95,56 | -7,01% | 13.096.845,00 |
| 28.02.2025 | 100,96 | 103,90 | 99,00 | 102,76 | -4,70% | 20.366.155,00 |
| 27.02.2025 | 117,00 | 117,45 | 107,43 | 107,83 | -6,76% | 15.737.173,00 |
| 26.02.2025 | 111,80 | 117,28 | 111,80 | 115,65 | 4,52% | 8.657.995,00 |
| 25.02.2025 | 113,51 | 114,11 | 109,66 | 110,65 | -3,06% | 6.582.053,00 |
| 24.02.2025 | 116,11 | 116,36 | 111,03 | 114,14 | -2,94% | 7.327.788,00 |
| 21.02.2025 | 120,85 | 121,29 | 117,29 | 117,60 | -1,91% | 5.662.294,00 |
| 20.02.2025 | 120,50 | 121,21 | 116,77 | 119,89 | -0,88% | 5.480.404,00 |
| 19.02.2025 | 118,81 | 122,26 | 118,25 | 120,96 | 0,52% | 6.728.608,00 |
| 18.02.2025 | 116,51 | 120,92 | 116,26 | 120,34 | 4,03% | 13.510.027,00 |
| 17.02.2025 | 115,63 | 115,80 | 115,05 | 115,68 | 1,14% | - |
| 14.02.2025 | 111,04 | 117,16 | 109,71 | 114,38 | 3,74% | 16.971.706,00 |
| 13.02.2025 | 111,09 | 111,75 | 108,74 | 110,26 | -2,36% | 6.806.235,00 |
| 12.02.2025 | 110,00 | 114,00 | 110,00 | 112,92 | 1,33% | 5.423.724,00 |
| 11.02.2025 | 110,11 | 112,07 | 109,85 | 111,44 | -0,77% | 4.397.056,00 |
| 10.02.2025 | 107,53 | 112,81 | 107,35 | 112,31 | 5,58% | 9.084.111,00 |
| 07.02.2025 | 107,52 | 109,35 | 105,97 | 106,37 | 0,42% | 7.997.277,00 |
| 06.02.2025 | 104,94 | 107,25 | 104,73 | 105,92 | 1,41% | 5.017.384,00 |
| 05.02.2025 | 102,58 | 105,70 | 101,19 | 104,45 | 2,73% | 7.901.794,00 |
| 04.02.2025 | 100,24 | 102,46 | 99,81 | 101,67 | 1,58% | 7.241.445,00 |
| 03.02.2025 | 99,38 | 101,01 | 98,37 | 100,09 | -3,39% | 12.114.300,00 |
| 31.01.2025 | 106,33 | 107,24 | 103,53 | 103,60 | -1,66% | 6.088.844,00 |
| 30.01.2025 | 103,31 | 105,96 | 103,30 | 105,35 | 2,18% | 7.952.735,00 |
| 29.01.2025 | 102,00 | 103,86 | 101,47 | 103,10 | 1,79% | 8.362.610,00 |
| 28.01.2025 | 104,13 | 104,13 | 100,50 | 101,29 | -2,46% | 15.042.675,00 |
| 27.01.2025 | 106,61 | 107,73 | 100,04 | 103,84 | -8,70% | 17.922.259,00 |
| 24.01.2025 | 114,81 | 116,79 | 112,77 | 113,73 | -0,43% | 5.500.019,00 |
| 23.01.2025 | 112,70 | 114,70 | 111,96 | 114,22 | -0,78% | 5.864.066,00 |
| 22.01.2025 | 116,85 | 120,97 | 114,94 | 115,12 | 3,20% | 12.846.400,00 |
| 21.01.2025 | 110,43 | 112,38 | 107,91 | 111,55 | 1,74% | 8.635.963,00 |
| 17.01.2025 | 111,75 | 111,76 | 109,54 | 109,64 | -0,43% | 6.344.472,00 |
| 16.01.2025 | 109,05 | 111,36 | 108,42 | 110,11 | 0,81% | 6.073.456,00 |
| 15.01.2025 | 112,00 | 112,00 | 108,04 | 109,23 | 0,16% | 9.106.148,00 |
| 14.01.2025 | 111,30 | 111,81 | 107,20 | 109,06 | -1,01% | 8.366.186,00 |
| 13.01.2025 | 110,01 | 110,56 | 106,69 | 110,17 | -4,01% | 11.518.132,00 |
| 10.01.2025 | 117,92 | 117,99 | 114,59 | 114,77 | -3,81% | 8.213.353,00 |
| 08.01.2025 | 119,98 | 120,61 | 117,75 | 119,31 | -1,62% | 5.137.723,00 |
| 07.01.2025 | 125,58 | 125,77 | 120,95 | 121,27 | -2,72% | 6.081.910,00 |
| 06.01.2025 | 121,81 | 125,01 | 121,21 | 124,66 | 3,96% | 8.361.847,00 |
| 03.01.2025 | 117,39 | 120,82 | 117,37 | 119,91 | 2,90% | 5.601.022,00 |
| 02.01.2025 | 115,26 | 117,46 | 113,53 | 116,53 | 1,12% | 4.580.909,00 |
| 31.12.2024 | 115,33 | 116,09 | 114,16 | 115,24 | 0,37% | 3.874.670,00 |