138,050€
2,69%
Echtzeit-Aktienkurs Dell Technologies
Bid:
Ask:
Aktienkurse zur Dell Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 134,83 | 138,46 | 134,22 | 138,03 | 2,67% | 82,00 |
| 16.05.2024 | 137,88 | 141,00 | 132,22 | 134,44 | -1,85% | 2.329,00 |
| 15.05.2024 | 124,31 | 138,09 | 123,62 | 136,98 | 10,72% | 1.814,00 |
| 14.05.2024 | 120,93 | 124,50 | 119,01 | 123,72 | 2,07% | 72,00 |
| 13.05.2024 | 123,21 | 125,30 | 120,97 | 121,21 | -1,39% | 27,00 |
| 10.05.2024 | 122,21 | 124,81 | 122,00 | 122,92 | 0,50% | 438,00 |
| 09.05.2024 | 121,97 | 122,94 | 120,18 | 122,31 | 0,19% | 177,00 |
| 08.05.2024 | 118,65 | 122,74 | 117,45 | 122,08 | 2,86% | 215,00 |
| 07.05.2024 | 119,98 | 120,36 | 117,48 | 118,68 | -1,08% | 230,00 |
| 06.05.2024 | 116,35 | 120,21 | 115,32 | 119,98 | 2,77% | 549,00 |
| 03.05.2024 | 115,64 | 118,32 | 114,80 | 116,75 | 0,96% | 458,00 |
| 02.05.2024 | 115,52 | 115,78 | 110,94 | 115,64 | 0,00% | 169,00 |
| 30.04.2024 | 119,43 | 119,49 | 115,55 | 115,64 | -2,78% | 173,00 |
| 29.04.2024 | 117,12 | 119,12 | 115,36 | 118,95 | 1,48% | 420,00 |
| 26.04.2024 | 118,10 | 120,02 | 114,93 | 117,21 | -0,82% | 57,00 |
| 25.04.2024 | 110,24 | 118,31 | 108,54 | 118,18 | 7,22% | 89,00 |
| 24.04.2024 | 113,17 | 118,17 | 110,16 | 110,22 | -2,86% | 336,00 |
| 23.04.2024 | 108,22 | 113,68 | 108,22 | 113,47 | 4,89% | 42,00 |
| 22.04.2024 | 107,29 | 111,26 | 107,17 | 108,18 | 0,80% | 75,00 |
| 19.04.2024 | 110,92 | 111,65 | 107,16 | 107,32 | -3,35% | 1.053,00 |
| 18.04.2024 | 112,08 | 113,44 | 108,51 | 111,04 | -0,78% | 90,00 |
| 17.04.2024 | 114,14 | 116,16 | 111,13 | 111,91 | -2,24% | 201,00 |
| 16.04.2024 | 110,15 | 114,57 | 108,73 | 114,47 | 3,66% | 298,00 |
| 15.04.2024 | 108,65 | 115,12 | 108,09 | 110,43 | -0,11% | 759,00 |
| 12.04.2024 | 115,70 | 116,94 | 110,35 | 110,55 | -4,41% | 314,00 |
| 11.04.2024 | 114,68 | 117,06 | 114,35 | 115,65 | 0,93% | 28,00 |
| 10.04.2024 | 113,86 | 117,17 | 111,91 | 114,59 | 0,61% | 268,00 |
| 09.04.2024 | 116,77 | 117,27 | 111,00 | 113,89 | -2,48% | 435,00 |
| 08.04.2024 | 123,25 | 125,41 | 115,67 | 116,79 | -4,99% | 970,00 |
| 05.04.2024 | 117,10 | 123,90 | 115,89 | 122,92 | 5,00% | 876,00 |
| 04.04.2024 | 119,14 | 125,09 | 116,77 | 117,07 | -1,70% | 3.165,00 |
| 03.04.2024 | 110,07 | 119,76 | 108,50 | 119,09 | 8,11% | 1.412,00 |
| 02.04.2024 | 105,70 | 112,21 | 105,70 | 110,16 | 4,34% | 566,00 |
| 28.03.2024 | 103,25 | 106,05 | 102,88 | 105,58 | 2,23% | 609,00 |
| 27.03.2024 | 106,28 | 107,70 | 102,65 | 103,28 | -2,82% | 251,00 |
| 26.03.2024 | 104,50 | 107,75 | 104,45 | 106,28 | 1,70% | 576,00 |
| 25.03.2024 | 103,33 | 105,90 | 101,95 | 104,50 | 0,97% | 833,00 |
| 22.03.2024 | 105,08 | 106,90 | 102,98 | 103,50 | -1,45% | 1.220,00 |
| 21.03.2024 | 102,35 | 106,55 | 102,35 | 105,03 | 2,61% | 1.333,00 |
| 20.03.2024 | 99,03 | 102,48 | 97,97 | 102,35 | 2,93% | 981,00 |
| 19.03.2024 | 99,12 | 100,30 | 97,50 | 99,44 | 1,00% | 15.646,00 |
| 18.03.2024 | 98,64 | 100,75 | 96,24 | 98,46 | -0,06% | 11.432,00 |
| 15.03.2024 | 97,18 | 99,94 | 97,14 | 98,52 | 1,00% | 4.353,00 |
| 14.03.2024 | 99,90 | 101,80 | 96,62 | 97,54 | -2,46% | 11.077,00 |
| 13.03.2024 | 103,60 | 104,35 | 99,92 | 100,00 | -3,52% | 10.297,00 |
| 12.03.2024 | 107,25 | 108,45 | 103,65 | 103,65 | -2,36% | 5.956,00 |
| 11.03.2024 | 105,05 | 107,05 | 103,70 | 106,15 | -0,23% | 8.564,00 |
| 08.03.2024 | 110,75 | 111,10 | 105,25 | 106,40 | -3,32% | 16.502,00 |
| 07.03.2024 | 108,40 | 111,60 | 107,55 | 110,05 | 1,62% | 9.664,00 |
| 06.03.2024 | 108,45 | 110,50 | 107,65 | 108,30 | 0,88% | 8.428,00 |
| 05.03.2024 | 112,50 | 113,20 | 104,85 | 107,35 | -4,32% | 20.137,00 |
| 04.03.2024 | 117,00 | 121,95 | 111,75 | 112,20 | -1,88% | 61.103,00 |
| 01.03.2024 | 105,40 | 120,65 | 105,10 | 114,35 | 30,57% | 77.429,00 |
| 29.02.2024 | 84,98 | 87,62 | 84,02 | 87,58 | 1,74% | 7.699,00 |
| 28.02.2024 | 85,00 | 86,98 | 84,40 | 86,08 | 2,33% | 4.184,00 |
| 27.02.2024 | 86,78 | 87,52 | 83,72 | 84,12 | -2,19% | 6.542,00 |
| 26.02.2024 | 84,46 | 87,54 | 83,68 | 86,00 | 3,02% | 10.579,00 |
| 23.02.2024 | 81,40 | 85,50 | 81,36 | 83,48 | 2,78% | 5.918,00 |
| 22.02.2024 | 77,20 | 82,32 | 76,60 | 81,22 | 8,24% | 5.428,00 |
| 21.02.2024 | 76,10 | 76,42 | 74,50 | 75,04 | -1,86% | 2.694,00 |
| 20.02.2024 | 78,98 | 78,98 | 75,08 | 76,46 | -2,62% | 4.702,00 |
| 19.02.2024 | 78,64 | 79,32 | 78,40 | 78,52 | 0,13% | 2.243,00 |
| 16.02.2024 | 77,02 | 78,86 | 76,12 | 78,42 | 1,69% | 3.323,00 |
| 15.02.2024 | 80,66 | 80,88 | 76,74 | 77,12 | -3,46% | 4.929,00 |
| 14.02.2024 | 78,84 | 80,08 | 77,00 | 79,88 | 1,73% | 16.843,00 |
| 13.02.2024 | 80,66 | 80,66 | 78,18 | 78,52 | -2,24% | 1.669,00 |
| 12.02.2024 | 79,70 | 81,10 | 79,52 | 80,32 | 0,32% | 4.855,00 |
| 09.02.2024 | 78,62 | 80,36 | 78,62 | 80,06 | 2,12% | 1.667,00 |
| 08.02.2024 | 77,84 | 78,98 | 77,44 | 78,40 | 0,87% | 2.725,00 |
| 07.02.2024 | 77,28 | 77,82 | 76,90 | 77,72 | 1,15% | 3.328,00 |
| 06.02.2024 | 79,98 | 81,88 | 76,44 | 76,84 | -3,88% | 5.212,00 |
| 05.02.2024 | 80,44 | 81,30 | 79,24 | 79,94 | -0,32% | 2.860,00 |
| 02.02.2024 | 79,86 | 80,44 | 78,42 | 80,20 | 1,85% | 1.867,00 |
| 01.02.2024 | 76,64 | 79,10 | 76,64 | 78,74 | 2,71% | 9.472,00 |
| 31.01.2024 | 76,52 | 78,00 | 75,38 | 76,66 | -2,02% | 3.603,00 |
| 30.01.2024 | 78,34 | 79,62 | 77,80 | 78,24 | 1,77% | 1.907,00 |
| 29.01.2024 | 78,02 | 78,44 | 76,88 | 76,88 | -0,98% | 2.993,00 |
| 26.01.2024 | 75,06 | 77,64 | 74,84 | 77,64 | 1,20% | 2.412,00 |
| 25.01.2024 | 77,40 | 78,38 | 76,72 | 76,72 | -0,31% | 2.147,00 |
| 24.01.2024 | 76,68 | 77,84 | 75,64 | 76,96 | 1,48% | 2.474,00 |
| 23.01.2024 | 74,74 | 75,88 | 74,40 | 75,84 | 1,39% | 2.551,00 |
| 22.01.2024 | 75,90 | 77,62 | 74,42 | 74,80 | -1,94% | 4.724,00 |
| 19.01.2024 | 72,64 | 77,74 | 72,50 | 76,28 | 5,89% | 3.214,00 |
| 18.01.2024 | 71,08 | 72,64 | 71,08 | 72,04 | 0,81% | 1.642,00 |
| 17.01.2024 | 72,86 | 73,80 | 71,00 | 71,46 | -1,24% | 2.339,00 |
| 16.01.2024 | 72,88 | 73,44 | 72,36 | 72,36 | -1,52% | 3.803,00 |
| 15.01.2024 | 73,00 | 73,48 | 72,52 | 73,48 | 1,35% | 2.654,00 |
| 12.01.2024 | 72,84 | 73,38 | 72,44 | 72,50 | 0,22% | 2.314,00 |
| 11.01.2024 | 71,76 | 72,50 | 71,00 | 72,34 | 1,57% | 2.387,00 |
| 10.01.2024 | 70,04 | 71,74 | 70,04 | 71,22 | 0,48% | 1.664,00 |
| 09.01.2024 | 73,40 | 73,40 | 70,86 | 70,88 | -2,32% | 3.487,00 |
| 08.01.2024 | 68,94 | 72,56 | 68,94 | 72,56 | 5,10% | 2.472,00 |
| 05.01.2024 | 69,22 | 69,66 | 69,04 | 69,04 | -0,52% | 754,00 |
| 04.01.2024 | 70,44 | 70,44 | 69,40 | 69,40 | -1,03% | 1.807,00 |
| 03.01.2024 | 67,98 | 70,24 | 67,56 | 70,12 | 1,92% | 1.756,00 |
| 02.01.2024 | 69,72 | 69,82 | 68,02 | 68,80 | -0,32% | 1.289,00 |
| 29.12.2023 | 69,10 | 69,44 | 69,02 | 69,02 | -0,35% | 412,00 |
| 28.12.2023 | 69,44 | 69,54 | 69,14 | 69,26 | -0,37% | 562,00 |
| 27.12.2023 | 69,98 | 69,98 | 69,28 | 69,52 | 1,25% | 979,00 |
| 22.12.2023 | 68,56 | 69,00 | 68,00 | 68,66 | 0,59% | 2.118,00 |