Börse:
118,810€
0,03%
Echtzeit-Aktienkurs VMware Inc.
Bid:
117,960€
Ask:
119,660€
Aktienkurse zur VMware Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2022 | 118,76 | 118,97 | 117,94 | 118,81 | 0,03% | 114,00 |
| 17.08.2022 | 120,67 | 120,84 | 118,46 | 118,77 | -1,48% | 245,00 |
| 16.08.2022 | 120,66 | 121,34 | 119,53 | 120,55 | -0,03% | 959,00 |
| 15.08.2022 | 118,87 | 120,70 | 117,98 | 120,59 | 1,46% | 76,00 |
| 12.08.2022 | 116,62 | 119,54 | 116,61 | 118,85 | 2,05% | 65,00 |
| 11.08.2022 | 117,01 | 117,74 | 115,78 | 116,46 | -0,07% | 553,00 |
| 10.08.2022 | 113,98 | 116,76 | 112,78 | 116,54 | 2,08% | 170,00 |
| 09.08.2022 | 115,13 | 115,13 | 113,31 | 114,17 | -0,72% | 1.117,00 |
| 08.08.2022 | 115,21 | 116,28 | 114,36 | 115,00 | -0,19% | 157,00 |
| 05.08.2022 | 114,62 | 115,77 | 113,86 | 115,22 | 0,80% | 281,00 |
| 04.08.2022 | 114,86 | 115,36 | 114,04 | 114,30 | -0,50% | 2,00 |
| 03.08.2022 | 114,10 | 116,46 | 113,44 | 114,88 | 0,99% | 131,00 |
| 02.08.2022 | 112,70 | 114,37 | 112,46 | 113,75 | 0,49% | 10,00 |
| 01.08.2022 | 113,27 | 114,23 | 112,25 | 113,19 | -0,26% | 10,00 |
| 29.07.2022 | 114,18 | 115,49 | 113,45 | 113,49 | -0,62% | 93,00 |
| 28.07.2022 | 113,12 | 114,92 | 112,28 | 114,20 | 0,80% | 13,00 |
| 27.07.2022 | 112,71 | 115,10 | 111,88 | 113,29 | 1,03% | 11,00 |
| 26.07.2022 | 110,72 | 113,28 | 110,36 | 112,13 | 0,99% | 74,00 |
| 25.07.2022 | 111,21 | 111,84 | 110,53 | 111,03 | -0,21% | 51,00 |
| 22.07.2022 | 112,86 | 113,68 | 111,22 | 111,26 | -1,51% | 52,00 |
| 21.07.2022 | 113,23 | 113,66 | 112,25 | 112,97 | -0,45% | 19,00 |
| 20.07.2022 | 112,08 | 114,33 | 111,14 | 113,48 | 1,67% | 361,00 |
| 19.07.2022 | 109,44 | 112,03 | 107,66 | 111,62 | 1,86% | 82,00 |
| 18.07.2022 | 110,15 | 111,29 | 108,56 | 109,58 | -0,03% | 187,00 |
| 15.07.2022 | 108,74 | 110,42 | 106,65 | 109,61 | 0,95% | 339,00 |
| 14.07.2022 | 109,57 | 109,85 | 107,75 | 108,58 | -0,73% | 25,00 |
| 13.07.2022 | 110,36 | 110,75 | 108,51 | 109,38 | -0,83% | 334,00 |
| 12.07.2022 | 111,51 | 112,50 | 109,83 | 110,30 | -1,36% | 75,00 |
| 11.07.2022 | 111,40 | 112,49 | 108,97 | 111,82 | 0,20% | 141,00 |
| 08.07.2022 | 111,99 | 113,39 | 111,60 | 111,60 | -1,79% | 6,00 |
| 07.07.2022 | 110,85 | 113,96 | 109,65 | 113,63 | 2,49% | 1.460,00 |
| 06.07.2022 | 111,33 | 112,14 | 108,25 | 110,87 | -0,17% | 731,00 |
| 05.07.2022 | 109,60 | 112,46 | 107,27 | 111,06 | 1,83% | 755,00 |
| 04.07.2022 | 108,81 | 109,60 | 107,88 | 109,06 | -0,02% | 78,00 |
| 01.07.2022 | 107,86 | 110,12 | 107,61 | 109,08 | 0,56% | 100,00 |
| 30.06.2022 | 109,35 | 110,66 | 108,21 | 108,47 | -1,49% | 207,00 |
| 29.06.2022 | 110,77 | 111,61 | 109,16 | 110,11 | -0,22% | 236,00 |
| 28.06.2022 | 111,30 | 114,44 | 110,24 | 110,35 | -0,61% | 401,00 |
| 27.06.2022 | 110,91 | 112,82 | 110,08 | 111,03 | -0,66% | 601,00 |
| 24.06.2022 | 109,33 | 112,02 | 108,54 | 111,77 | 2,48% | 2.745,00 |
| 23.06.2022 | 110,88 | 113,16 | 108,87 | 109,07 | -1,68% | 854,00 |
| 22.06.2022 | 111,55 | 112,19 | 109,95 | 110,93 | -0,40% | 1.027,00 |
| 21.06.2022 | 112,52 | 113,39 | 111,06 | 111,37 | -0,77% | 21,00 |
| 20.06.2022 | 110,61 | 112,23 | 110,49 | 112,23 | 1,28% | 711,00 |
| 17.06.2022 | 111,02 | 114,34 | 109,52 | 110,81 | 0,89% | 600,00 |
| 16.06.2022 | 115,51 | 115,67 | 109,26 | 109,83 | -5,14% | 117,00 |
| 15.06.2022 | 116,07 | 118,42 | 115,12 | 115,78 | -0,63% | 177,00 |
| 14.06.2022 | 118,53 | 118,78 | 116,00 | 116,51 | -0,82% | 82,00 |
| 13.06.2022 | 118,10 | 119,16 | 117,00 | 117,47 | -1,52% | - |
| 10.06.2022 | 119,57 | 121,31 | 118,68 | 119,28 | -0,47% | 234,00 |
| 09.06.2022 | 119,97 | 122,03 | 118,88 | 119,84 | -0,33% | 469,00 |
| 08.06.2022 | 121,99 | 122,07 | 119,50 | 120,24 | -1,78% | 846,00 |
| 07.06.2022 | 121,28 | 122,67 | 120,48 | 122,42 | -0,02% | 941,00 |
| 06.06.2022 | 122,63 | 123,59 | 120,85 | 122,44 | -0,64% | 109,00 |
| 03.06.2022 | 122,61 | 123,23 | 120,44 | 123,23 | 0,77% | 363,00 |
| 02.06.2022 | 121,30 | 122,53 | 120,28 | 122,29 | 0,62% | 1.112,00 |
| 01.06.2022 | 120,03 | 122,80 | 118,44 | 121,54 | 1,56% | 405,00 |
| 31.05.2022 | 119,51 | 122,41 | 116,84 | 119,67 | 0,99% | 3.507,00 |
| 30.05.2022 | 120,60 | 121,34 | 117,58 | 118,50 | -1,66% | 1.063,00 |
| 27.05.2022 | 114,82 | 121,86 | 114,12 | 120,50 | 4,00% | 3.780,00 |
| 26.05.2022 | 113,50 | 117,52 | 111,00 | 115,86 | 2,34% | 6.379,00 |
| 25.05.2022 | 108,68 | 115,22 | 108,08 | 113,21 | 4,74% | 1.094,00 |
| 24.05.2022 | 113,00 | 114,00 | 106,88 | 108,09 | -3,11% | 2.891,00 |
| 23.05.2022 | 104,50 | 115,18 | 103,02 | 111,56 | 23,16% | 4.945,00 |
| 20.05.2022 | 90,21 | 90,96 | 88,05 | 90,58 | 1,26% | 53,00 |
| 19.05.2022 | 88,70 | 90,31 | 86,00 | 89,46 | -0,14% | 1.083,00 |
| 18.05.2022 | 96,31 | 96,47 | 88,63 | 89,58 | -6,87% | 867,00 |
| 17.05.2022 | 96,56 | 97,55 | 95,52 | 96,19 | -0,23% | 7,00 |
| 16.05.2022 | 95,94 | 97,56 | 95,00 | 96,41 | 0,31% | 15,00 |
| 13.05.2022 | 96,55 | 97,60 | 95,27 | 96,11 | 0,23% | 136,00 |
| 12.05.2022 | 92,99 | 96,37 | 92,91 | 95,89 | 2,74% | 232,00 |
| 11.05.2022 | 92,73 | 94,35 | 92,03 | 93,34 | 0,80% | 145,00 |
| 10.05.2022 | 94,19 | 95,35 | 91,72 | 92,60 | -1,42% | 202,00 |
| 09.05.2022 | 94,68 | 95,39 | 93,09 | 93,93 | -1,48% | 418,00 |
| 06.05.2022 | 99,21 | 99,51 | 94,01 | 95,34 | -3,78% | 130,00 |
| 05.05.2022 | 103,58 | 104,02 | 97,98 | 99,09 | -4,27% | 259,00 |
| 04.05.2022 | 103,75 | 104,01 | 101,27 | 103,50 | -0,06% | 103,00 |
| 03.05.2022 | 104,67 | 104,75 | 102,69 | 103,56 | -0,81% | 73,00 |
| 02.05.2022 | 103,01 | 104,55 | 101,30 | 104,41 | 1,95% | 353,00 |
| 29.04.2022 | 105,19 | 105,41 | 102,30 | 102,41 | -2,94% | 157,00 |
| 28.04.2022 | 103,02 | 106,78 | 102,99 | 105,51 | 3,18% | 27,00 |
| 27.04.2022 | 101,24 | 102,51 | 100,37 | 102,26 | 1,63% | 226,00 |
| 26.04.2022 | 102,73 | 103,61 | 100,36 | 100,62 | -2,14% | 196,00 |
| 25.04.2022 | 99,55 | 102,99 | 99,14 | 102,82 | 2,43% | 232,00 |
| 22.04.2022 | 101,56 | 102,49 | 100,32 | 100,38 | -1,45% | 8,00 |
| 21.04.2022 | 102,88 | 104,02 | 101,58 | 101,86 | -0,54% | 284,00 |
| 20.04.2022 | 103,12 | 105,72 | 102,15 | 102,41 | -1,07% | 1,00 |
| 19.04.2022 | 101,64 | 104,04 | 100,16 | 103,52 | -1,36% | 500,00 |
| 14.04.2022 | 104,90 | 106,95 | 104,57 | 104,95 | 0,01% | 20,00 |
| 13.04.2022 | 103,83 | 105,33 | 102,66 | 104,94 | 1,63% | 184,00 |
| 12.04.2022 | 101,73 | 104,73 | 101,08 | 103,26 | 1,18% | 127,00 |
| 11.04.2022 | 101,50 | 103,32 | 100,38 | 102,06 | 0,05% | 220,00 |
| 08.04.2022 | 102,68 | 103,90 | 101,35 | 102,01 | -0,33% | 302,00 |
| 07.04.2022 | 101,34 | 102,70 | 100,74 | 102,35 | 0,60% | 169,00 |
| 06.04.2022 | 106,11 | 106,37 | 101,33 | 101,74 | -3,90% | 239,00 |
| 05.04.2022 | 105,49 | 107,04 | 104,50 | 105,87 | 0,30% | 319,00 |
| 04.04.2022 | 103,53 | 105,67 | 102,78 | 105,55 | 2,14% | 146,00 |
| 01.04.2022 | 103,10 | 104,16 | 102,36 | 103,34 | 0,38% | 250,00 |
| 31.03.2022 | 104,23 | 104,98 | 102,70 | 102,95 | -1,18% | 50,00 |
| 30.03.2022 | 107,25 | 107,40 | 104,05 | 104,18 | -3,09% | 160,00 |