137,570€
-0,12%
Echtzeit-Aktienkurs Dell Technologies
Bid:
Ask:
Aktienkurse zur Dell Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 136,06 | 139,56 | 134,02 | 139,56 | 1,32% | 798,00 |
| 16.05.2024 | 138,32 | 140,40 | 132,44 | 137,74 | 1,28% | 319,00 |
| 15.05.2024 | 123,14 | 136,00 | 122,90 | 136,00 | 13,28% | 290,00 |
| 14.05.2024 | 120,42 | 122,74 | 120,06 | 120,06 | -2,80% | 339,00 |
| 13.05.2024 | 124,22 | 124,22 | 122,38 | 123,52 | 0,75% | 40,00 |
| 10.05.2024 | 121,72 | 123,40 | 121,36 | 122,60 | 0,08% | 260,00 |
| 09.05.2024 | 121,04 | 124,30 | 121,00 | 122,50 | 4,56% | 184,00 |
| 08.05.2024 | 117,78 | 117,84 | 117,16 | 117,16 | -1,86% | - |
| 07.05.2024 | 120,06 | 120,96 | 119,02 | 119,38 | 0,90% | 710,00 |
| 06.05.2024 | 117,06 | 118,32 | 114,94 | 118,32 | 2,44% | 175,00 |
| 03.05.2024 | 114,64 | 116,00 | 113,92 | 115,50 | 2,28% | 745,00 |
| 02.05.2024 | 113,00 | 113,00 | 110,76 | 112,92 | -1,29% | 30,00 |
| 30.04.2024 | 120,08 | 120,08 | 114,40 | 114,40 | -3,07% | 403,00 |
| 29.04.2024 | 116,48 | 118,50 | 116,28 | 118,02 | 0,27% | 570,00 |
| 26.04.2024 | 116,74 | 118,00 | 116,42 | 117,70 | 4,16% | 37,00 |
| 25.04.2024 | 108,48 | 113,62 | 108,48 | 113,00 | -0,77% | 1.152,00 |
| 24.04.2024 | 113,94 | 116,74 | 113,80 | 113,88 | 4,94% | 87,00 |
| 23.04.2024 | 107,48 | 108,52 | 107,48 | 108,52 | 1,42% | 80,00 |
| 22.04.2024 | 108,48 | 108,92 | 107,00 | 107,00 | -0,93% | 299,00 |
| 19.04.2024 | 110,82 | 110,82 | 108,00 | 108,00 | -2,93% | 126,00 |
| 18.04.2024 | 111,94 | 111,94 | 111,26 | 111,26 | -1,97% | - |
| 17.04.2024 | 113,14 | 116,14 | 112,82 | 113,50 | 1,74% | 115,00 |
| 16.04.2024 | 109,86 | 111,56 | 109,12 | 111,56 | 0,43% | 53,00 |
| 15.04.2024 | 111,06 | 112,20 | 109,18 | 111,08 | 1,55% | 229,00 |
| 12.04.2024 | 114,86 | 116,96 | 109,38 | 109,38 | -4,50% | 105,00 |
| 11.04.2024 | 113,94 | 117,60 | 113,94 | 114,54 | -0,80% | 467,00 |
| 10.04.2024 | 113,16 | 115,46 | 111,68 | 115,46 | 0,52% | 100,00 |
| 09.04.2024 | 116,14 | 116,14 | 110,00 | 114,86 | -4,09% | 296,00 |
| 08.04.2024 | 124,58 | 125,02 | 117,84 | 119,76 | -1,02% | 424,00 |
| 05.04.2024 | 117,42 | 121,00 | 116,40 | 121,00 | -1,13% | 687,00 |
| 04.04.2024 | 120,38 | 124,00 | 118,92 | 122,38 | 0,43% | 536,00 |
| 03.04.2024 | 107,76 | 121,86 | 107,76 | 121,86 | 12,11% | 446,00 |
| 02.04.2024 | 111,16 | 111,96 | 108,56 | 108,70 | 2,07% | 1.356,00 |
| 28.03.2024 | 102,25 | 106,50 | 102,25 | 106,50 | 2,65% | 558,00 |
| 27.03.2024 | 106,90 | 109,00 | 102,95 | 103,75 | -5,03% | 1.033,00 |
| 26.03.2024 | 103,90 | 109,25 | 103,90 | 109,25 | 2,58% | 24,00 |
| 25.03.2024 | 105,00 | 106,50 | 103,15 | 106,50 | 0,33% | 266,00 |
| 22.03.2024 | 104,85 | 107,00 | 101,80 | 106,15 | 1,19% | 374,00 |
| 21.03.2024 | 104,80 | 106,45 | 103,25 | 104,90 | 0,91% | 484,00 |
| 20.03.2024 | 98,42 | 103,95 | 98,42 | 103,95 | 3,74% | 560,00 |
| 19.03.2024 | 100,75 | 100,75 | 97,96 | 100,20 | 3,17% | 1.800,00 |
| 18.03.2024 | 100,95 | 102,00 | 96,98 | 97,12 | -0,06% | 1.101,00 |
| 15.03.2024 | 98,38 | 99,48 | 97,18 | 97,18 | 1,33% | 155,00 |
| 14.03.2024 | 98,94 | 100,90 | 95,90 | 95,90 | -4,10% | 204,00 |
| 13.03.2024 | 102,85 | 105,15 | 100,00 | 100,00 | -5,03% | 1.804,00 |
| 12.03.2024 | 106,50 | 107,60 | 105,30 | 105,30 | -2,14% | 60,00 |
| 11.03.2024 | 104,00 | 107,60 | 103,00 | 107,60 | -0,37% | 208,00 |
| 08.03.2024 | 109,60 | 111,15 | 107,00 | 108,00 | -1,82% | 940,00 |
| 07.03.2024 | 109,35 | 112,50 | 107,00 | 110,00 | 0,23% | 649,00 |
| 06.03.2024 | 109,00 | 112,00 | 108,00 | 109,75 | 0,46% | 641,00 |
| 05.03.2024 | 110,95 | 113,00 | 106,00 | 109,25 | -5,98% | 1.415,00 |
| 04.03.2024 | 115,50 | 119,00 | 113,00 | 116,20 | -0,34% | 1.934,00 |
| 01.03.2024 | 106,00 | 119,45 | 104,05 | 116,60 | 33,14% | 2.446,00 |
| 29.02.2024 | 83,52 | 87,58 | 83,52 | 87,58 | 3,69% | 830,00 |
| 28.02.2024 | 84,18 | 86,56 | 84,18 | 84,46 | 0,55% | 230,00 |
| 27.02.2024 | 85,54 | 86,66 | 84,00 | 84,00 | -5,66% | 498,00 |
| 26.02.2024 | 87,00 | 89,04 | 85,22 | 89,04 | 6,81% | 572,00 |
| 23.02.2024 | 80,36 | 87,06 | 80,36 | 83,36 | 0,19% | 925,00 |
| 22.02.2024 | 76,04 | 83,20 | 76,04 | 83,20 | 13,01% | 237,00 |
| 21.02.2024 | 75,34 | 75,60 | 73,62 | 73,62 | -1,29% | 190,00 |
| 20.02.2024 | 77,74 | 78,32 | 74,58 | 74,58 | -4,38% | 269,00 |
| 19.02.2024 | 80,00 | 80,00 | 78,00 | 78,00 | 1,04% | 680,00 |
| 16.02.2024 | 78,00 | 78,00 | 76,36 | 77,20 | -1,73% | 355,00 |
| 15.02.2024 | 80,12 | 80,20 | 77,60 | 78,56 | -1,58% | 306,00 |
| 14.02.2024 | 79,62 | 79,88 | 76,64 | 79,82 | -0,13% | 161,00 |
| 13.02.2024 | 79,26 | 81,46 | 78,38 | 79,92 | 1,45% | 211,00 |
| 12.02.2024 | 80,90 | 80,90 | 78,78 | 78,78 | -1,43% | 25,00 |
| 09.02.2024 | 77,74 | 79,92 | 77,74 | 79,92 | 1,81% | 4,00 |
| 08.02.2024 | 76,66 | 78,50 | 76,66 | 78,50 | 1,95% | 90,00 |
| 07.02.2024 | 76,04 | 77,76 | 76,04 | 77,00 | 2,67% | 696,00 |
| 06.02.2024 | 78,96 | 81,02 | 75,00 | 75,00 | -6,25% | 414,00 |
| 05.02.2024 | 83,00 | 83,00 | 80,00 | 80,00 | -2,08% | 75,00 |
| 02.02.2024 | 78,94 | 81,70 | 78,94 | 81,70 | 6,77% | 960,00 |
| 01.02.2024 | 76,14 | 77,14 | 76,14 | 76,52 | -1,97% | - |
| 31.01.2024 | 78,36 | 78,36 | 75,82 | 78,06 | -1,14% | 245,00 |
| 30.01.2024 | 77,90 | 78,96 | 77,90 | 78,96 | 4,03% | 135,00 |
| 29.01.2024 | 77,64 | 77,70 | 75,90 | 75,90 | -1,76% | 157,00 |
| 26.01.2024 | 74,84 | 77,26 | 74,84 | 77,26 | -1,00% | 30,00 |
| 25.01.2024 | 76,68 | 78,28 | 76,68 | 78,04 | -1,14% | 60,00 |
| 24.01.2024 | 75,54 | 78,94 | 75,54 | 78,94 | 3,87% | 130,00 |
| 23.01.2024 | 74,30 | 76,00 | 74,30 | 76,00 | 0,34% | 66,00 |
| 22.01.2024 | 76,64 | 77,28 | 75,42 | 75,74 | -2,75% | 75,00 |
| 19.01.2024 | 72,00 | 77,88 | 72,00 | 77,88 | 9,51% | 517,00 |
| 18.01.2024 | 70,56 | 71,12 | 70,56 | 71,12 | -1,80% | 17,00 |
| 17.01.2024 | 72,42 | 72,42 | 72,42 | 72,42 | 0,36% | - |
| 16.01.2024 | 72,16 | 72,16 | 72,16 | 72,16 | -2,64% | - |
| 15.01.2024 | 72,18 | 74,52 | 71,70 | 74,12 | -0,03% | 129,00 |
| 12.01.2024 | 72,36 | 74,14 | 72,36 | 74,14 | 2,52% | 67,00 |
| 11.01.2024 | 70,88 | 72,32 | 70,88 | 72,32 | 0,81% | 156,00 |
| 10.01.2024 | 69,38 | 71,74 | 69,38 | 71,74 | -1,32% | 101,00 |
| 09.01.2024 | 72,08 | 72,70 | 72,08 | 72,70 | 2,34% | 140,00 |
| 08.01.2024 | 68,86 | 71,04 | 68,86 | 71,04 | 2,87% | 1.200,00 |
| 05.01.2024 | 69,06 | 69,06 | 69,06 | 69,06 | -1,51% | - |
| 04.01.2024 | 70,12 | 70,12 | 70,12 | 70,12 | 2,36% | 42,00 |
| 03.01.2024 | 67,98 | 70,00 | 67,98 | 68,50 | 2,51% | 55,00 |
| 02.01.2024 | 69,18 | 69,18 | 66,82 | 66,82 | -2,93% | 49,00 |
| 29.12.2023 | 68,34 | 68,84 | 68,34 | 68,84 | 0,47% | 3,00 |
| 28.12.2023 | 68,52 | 68,52 | 68,52 | 68,52 | -1,01% | - |
| 27.12.2023 | 70,66 | 70,66 | 69,22 | 69,22 | 2,76% | 30,00 |
| 22.12.2023 | 67,36 | 67,36 | 67,36 | 67,36 | 2,56% | - |