135,860€
0,40%
Echtzeit-Aktienkurs Dell Technologies Inc.
Bid:
Ask:
Aktienkurse zur Dell Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 135,34 | 136,42 | 134,84 | 135,86 | 0,40% | 559,00 |
| 16.05.2024 | 139,02 | 140,42 | 132,32 | 135,32 | 0,71% | 4.815,00 |
| 15.05.2024 | 124,02 | 134,36 | 124,02 | 134,36 | 9,36% | 2.355,00 |
| 14.05.2024 | 121,74 | 122,86 | 119,02 | 122,86 | 0,05% | 575,00 |
| 13.05.2024 | 123,22 | 124,64 | 121,94 | 122,80 | -0,15% | 1.094,00 |
| 10.05.2024 | 122,96 | 124,70 | 122,06 | 122,98 | 0,92% | 1.453,00 |
| 09.05.2024 | 122,56 | 122,56 | 121,58 | 121,86 | 0,46% | 109,00 |
| 08.05.2024 | 118,96 | 122,28 | 117,76 | 121,30 | 1,51% | 455,00 |
| 07.05.2024 | 120,06 | 120,56 | 119,08 | 119,50 | 0,71% | 708,00 |
| 06.05.2024 | 116,60 | 119,12 | 115,56 | 118,66 | 1,77% | 1.042,00 |
| 03.05.2024 | 115,34 | 117,20 | 114,92 | 116,60 | 2,99% | 348,00 |
| 02.05.2024 | 112,30 | 114,04 | 111,64 | 113,22 | -2,77% | 833,00 |
| 30.04.2024 | 119,44 | 119,44 | 116,44 | 116,44 | -0,94% | 942,00 |
| 29.04.2024 | 117,98 | 118,88 | 115,58 | 117,54 | 0,89% | 1.797,00 |
| 26.04.2024 | 118,14 | 118,26 | 116,50 | 116,50 | 2,23% | 215,00 |
| 25.04.2024 | 109,00 | 113,96 | 109,00 | 113,96 | 0,76% | 2.293,00 |
| 24.04.2024 | 114,30 | 117,28 | 113,10 | 113,10 | 0,89% | 1.076,00 |
| 23.04.2024 | 108,20 | 112,62 | 108,04 | 112,10 | 3,93% | 567,00 |
| 22.04.2024 | 106,96 | 110,40 | 106,26 | 107,86 | -1,53% | 1.081,00 |
| 19.04.2024 | 107,80 | 110,42 | 107,80 | 109,54 | -1,63% | 930,00 |
| 18.04.2024 | 113,50 | 113,52 | 109,96 | 111,36 | -1,15% | 265,00 |
| 17.04.2024 | 110,54 | 114,98 | 110,52 | 112,66 | 0,25% | 675,00 |
| 16.04.2024 | 113,78 | 113,78 | 109,00 | 112,38 | -0,92% | 1.618,00 |
| 15.04.2024 | 110,12 | 113,46 | 109,82 | 113,42 | 0,84% | 1.817,00 |
| 12.04.2024 | 116,80 | 117,18 | 111,78 | 112,48 | -2,82% | 1.048,00 |
| 11.04.2024 | 115,66 | 116,84 | 114,86 | 115,74 | -0,03% | 1.254,00 |
| 10.04.2024 | 114,30 | 116,16 | 111,92 | 115,78 | 3,28% | 1.577,00 |
| 09.04.2024 | 117,16 | 117,58 | 111,66 | 112,10 | -5,29% | 1.650,00 |
| 08.04.2024 | 124,10 | 124,66 | 117,92 | 118,36 | -0,34% | 1.859,00 |
| 05.04.2024 | 117,74 | 119,14 | 115,00 | 118,76 | -2,13% | 2.528,00 |
| 04.04.2024 | 119,68 | 124,32 | 117,94 | 121,34 | 4,57% | 7.046,00 |
| 03.04.2024 | 109,18 | 116,04 | 109,18 | 116,04 | 7,11% | 1.530,00 |
| 02.04.2024 | 111,92 | 111,98 | 107,62 | 108,34 | 2,69% | 3.361,00 |
| 28.03.2024 | 103,30 | 105,70 | 103,30 | 105,50 | 1,93% | 404,00 |
| 27.03.2024 | 107,55 | 107,65 | 103,00 | 103,50 | -3,04% | 2.651,00 |
| 26.03.2024 | 105,20 | 107,50 | 104,70 | 106,75 | 1,81% | 1.417,00 |
| 25.03.2024 | 104,50 | 105,55 | 103,40 | 104,85 | 0,91% | 406,00 |
| 22.03.2024 | 106,00 | 106,55 | 103,90 | 103,90 | -1,93% | 2.431,00 |
| 21.03.2024 | 104,30 | 106,50 | 103,05 | 105,95 | 6,48% | 2.909,00 |
| 20.03.2024 | 99,50 | 99,96 | 98,10 | 99,50 | -0,30% | 3.006,00 |
| 19.03.2024 | 99,18 | 99,92 | 98,34 | 99,80 | 2,00% | 559,00 |
| 18.03.2024 | 99,66 | 99,66 | 97,02 | 97,84 | -1,35% | 2.646,00 |
| 15.03.2024 | 97,60 | 99,68 | 97,20 | 99,18 | 1,70% | 976,00 |
| 14.03.2024 | 100,20 | 100,85 | 97,00 | 97,52 | -2,77% | 2.481,00 |
| 13.03.2024 | 104,40 | 104,40 | 100,10 | 100,30 | -4,43% | 2.877,00 |
| 12.03.2024 | 107,00 | 107,80 | 104,95 | 104,95 | -1,13% | 490,00 |
| 11.03.2024 | 106,20 | 106,30 | 104,10 | 106,15 | -0,23% | 828,00 |
| 08.03.2024 | 110,60 | 111,00 | 106,40 | 106,40 | -4,53% | 1.648,00 |
| 07.03.2024 | 108,65 | 111,60 | 107,85 | 111,45 | 2,15% | 1.194,00 |
| 06.03.2024 | 108,95 | 110,05 | 108,10 | 109,10 | 2,49% | 1.890,00 |
| 05.03.2024 | 111,95 | 112,20 | 106,25 | 106,45 | -6,70% | 2.033,00 |
| 04.03.2024 | 117,95 | 119,60 | 112,80 | 114,10 | 4,20% | 9.126,00 |
| 01.03.2024 | 106,40 | 116,75 | 105,50 | 109,50 | 25,75% | 6.646,00 |
| 29.02.2024 | 85,12 | 87,08 | 84,22 | 87,08 | 0,18% | 1.727,00 |
| 28.02.2024 | 85,34 | 86,92 | 84,58 | 86,92 | 2,38% | 871,00 |
| 27.02.2024 | 86,30 | 87,18 | 84,90 | 84,90 | -1,90% | 495,00 |
| 26.02.2024 | 84,94 | 86,80 | 83,50 | 86,54 | 5,87% | 1.389,00 |
| 23.02.2024 | 82,06 | 82,72 | 81,54 | 81,74 | -0,73% | 1.021,00 |
| 22.02.2024 | 77,52 | 82,34 | 77,42 | 82,34 | 9,61% | 895,00 |
| 21.02.2024 | 75,72 | 75,72 | 74,88 | 75,12 | -1,05% | 244,00 |
| 20.02.2024 | 78,02 | 78,82 | 75,92 | 75,92 | -3,78% | 523,00 |
| 19.02.2024 | 79,26 | 79,76 | 78,64 | 78,90 | 1,62% | 361,00 |
| 16.02.2024 | 76,90 | 78,08 | 76,60 | 77,64 | 0,91% | 868,00 |
| 15.02.2024 | 80,76 | 81,08 | 76,94 | 76,94 | -3,75% | 1.063,00 |
| 14.02.2024 | 77,78 | 80,20 | 77,78 | 79,94 | 2,23% | 1.062,00 |
| 13.02.2024 | 80,00 | 80,00 | 78,16 | 78,20 | -2,40% | 61,00 |
| 12.02.2024 | 80,32 | 80,92 | 79,78 | 80,12 | 0,33% | 645,00 |
| 09.02.2024 | 79,42 | 79,86 | 79,00 | 79,86 | 1,58% | 208,00 |
| 08.02.2024 | 78,16 | 78,78 | 77,52 | 78,62 | 1,34% | 200,00 |
| 07.02.2024 | 77,02 | 77,62 | 77,02 | 77,58 | -0,03% | 86,00 |
| 06.02.2024 | 80,72 | 81,32 | 77,38 | 77,60 | -2,29% | 693,00 |
| 05.02.2024 | 80,84 | 80,84 | 79,42 | 79,42 | -0,50% | 308,00 |
| 02.02.2024 | 78,84 | 80,26 | 78,84 | 79,82 | 4,59% | 632,00 |
| 31.01.2024 | 77,94 | 77,96 | 75,52 | 76,32 | -2,88% | 2.973,00 |
| 30.01.2024 | 77,94 | 78,98 | 77,94 | 78,58 | 1,26% | 530,00 |
| 29.01.2024 | 77,90 | 78,10 | 77,48 | 77,60 | 0,05% | 149,00 |
| 26.01.2024 | 75,80 | 77,56 | 75,08 | 77,56 | -0,92% | 640,00 |
| 25.01.2024 | 77,42 | 78,40 | 77,42 | 78,28 | 1,11% | 209,00 |
| 24.01.2024 | 76,20 | 77,76 | 76,20 | 77,42 | 2,35% | 587,00 |
| 23.01.2024 | 74,52 | 75,64 | 74,52 | 75,64 | 0,75% | 580,00 |
| 22.01.2024 | 76,48 | 77,38 | 75,08 | 75,08 | -1,16% | 208,00 |
| 19.01.2024 | 73,14 | 75,96 | 73,00 | 75,96 | 4,63% | 528,00 |
| 18.01.2024 | 72,08 | 72,60 | 72,08 | 72,60 | 1,37% | 101,00 |
| 17.01.2024 | 72,40 | 73,00 | 71,62 | 71,62 | -1,49% | 627,00 |
| 16.01.2024 | 73,18 | 73,38 | 72,44 | 72,70 | -0,36% | 494,00 |
| 15.01.2024 | 72,24 | 73,34 | 72,24 | 72,96 | 0,41% | 113,00 |
| 12.01.2024 | 72,56 | 73,28 | 72,56 | 72,66 | 2,17% | 276,00 |
| 11.01.2024 | 72,04 | 72,04 | 71,12 | 71,12 | -0,59% | 1.179,00 |
| 10.01.2024 | 70,96 | 71,54 | 70,50 | 71,54 | 0,48% | 180,00 |
| 09.01.2024 | 72,14 | 72,14 | 71,20 | 71,20 | -1,25% | 74,00 |
| 08.01.2024 | 69,44 | 72,10 | 69,44 | 72,10 | 3,74% | 2.158,00 |
| 05.01.2024 | 69,50 | 69,50 | 69,50 | 69,50 | -0,80% | - |
| 04.01.2024 | 70,50 | 70,50 | 69,66 | 70,06 | 2,55% | 601,00 |
| 02.01.2024 | 68,86 | 68,86 | 68,04 | 68,32 | -1,73% | 155,00 |
| 29.12.2023 | 68,88 | 69,52 | 68,88 | 69,52 | 0,06% | 14,00 |
| 28.12.2023 | 69,54 | 69,78 | 69,36 | 69,48 | -0,06% | 320,00 |
| 27.12.2023 | 69,52 | 69,52 | 69,52 | 69,52 | 0,84% | - |
| 22.12.2023 | 68,28 | 68,94 | 68,28 | 68,94 | 4,20% | 1,00 |
| 21.12.2023 | 66,38 | 66,38 | 66,16 | 66,16 | -1,55% | 7,00 |
| 20.12.2023 | 67,46 | 67,46 | 67,20 | 67,20 | 0,69% | 14,00 |