Börse:
109,270€
0,51%
Echtzeit-Aktienkurs VMware Inc.
Bid:
108,980€
Ask:
109,560€
Aktienkurse zur VMware Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 109,72 | 109,72 | 108,38 | 108,38 | -0,31% | 116,00 |
| 30.06.2022 | 110,00 | 110,66 | 108,72 | 108,72 | -1,31% | 207,00 |
| 29.06.2022 | 111,12 | 111,20 | 109,18 | 110,16 | -1,45% | 236,00 |
| 28.06.2022 | 111,98 | 113,42 | 110,84 | 111,78 | 1,03% | 401,00 |
| 27.06.2022 | 110,08 | 112,00 | 110,08 | 110,64 | -0,11% | 601,00 |
| 24.06.2022 | 108,54 | 111,42 | 108,54 | 110,76 | 0,44% | 2.745,00 |
| 23.06.2022 | 110,04 | 113,16 | 109,60 | 110,28 | -1,18% | 854,00 |
| 22.06.2022 | 111,20 | 111,64 | 110,04 | 111,60 | -0,69% | 1.027,00 |
| 21.06.2022 | 112,96 | 112,96 | 112,38 | 112,38 | 1,04% | 21,00 |
| 20.06.2022 | 111,20 | 111,80 | 111,20 | 111,22 | 0,51% | 711,00 |
| 17.06.2022 | 110,04 | 110,76 | 109,52 | 110,66 | 0,20% | 600,00 |
| 16.06.2022 | 113,78 | 113,78 | 110,32 | 110,44 | -4,88% | 117,00 |
| 15.06.2022 | 116,82 | 117,16 | 115,12 | 116,10 | -0,51% | 225,00 |
| 14.06.2022 | 116,70 | 116,78 | 116,70 | 116,70 | -0,43% | 82,00 |
| 13.06.2022 | 117,18 | 118,64 | 117,18 | 117,20 | -1,76% | 2.638,00 |
| 10.06.2022 | 119,00 | 120,00 | 118,92 | 119,30 | -1,73% | 234,00 |
| 09.06.2022 | 119,10 | 121,40 | 118,88 | 121,40 | 1,17% | 469,00 |
| 08.06.2022 | 121,24 | 121,34 | 119,50 | 120,00 | -1,67% | 846,00 |
| 07.06.2022 | 120,48 | 122,62 | 120,48 | 122,04 | 0,03% | 941,00 |
| 06.06.2022 | 122,34 | 123,00 | 121,64 | 122,00 | -0,70% | 109,00 |
| 03.06.2022 | 121,60 | 122,86 | 120,44 | 122,86 | 0,89% | 363,00 |
| 02.06.2022 | 120,68 | 121,78 | 120,68 | 121,78 | -0,15% | 1.112,00 |
| 01.06.2022 | 119,08 | 122,28 | 118,44 | 121,96 | 0,79% | 405,00 |
| 31.05.2022 | 119,02 | 122,04 | 117,04 | 121,00 | 1,70% | 3.585,00 |
| 30.05.2022 | 120,60 | 121,34 | 117,58 | 118,98 | -1,93% | 1.063,00 |
| 27.05.2022 | 115,68 | 121,86 | 114,12 | 121,32 | 4,19% | 3.780,00 |
| 26.05.2022 | 112,80 | 117,06 | 111,00 | 116,44 | 1,73% | 6.379,00 |
| 25.05.2022 | 109,46 | 114,46 | 108,08 | 114,46 | 6,12% | 1.094,00 |
| 24.05.2022 | 111,98 | 114,00 | 107,86 | 107,86 | -3,26% | 2.891,00 |
| 23.05.2022 | 110,00 | 113,88 | 103,02 | 111,50 | 26,63% | 4.945,00 |
| 20.05.2022 | 89,84 | 90,00 | 88,05 | 88,05 | -1,77% | 53,00 |
| 19.05.2022 | 88,06 | 89,64 | 86,00 | 89,64 | 0,15% | 1.083,00 |
| 18.05.2022 | 95,51 | 96,00 | 89,51 | 89,51 | -7,03% | 867,00 |
| 17.05.2022 | 97,45 | 97,45 | 96,28 | 96,28 | -1,15% | 7,00 |
| 16.05.2022 | 96,65 | 97,40 | 95,00 | 97,40 | 0,31% | 15,00 |
| 13.05.2022 | 96,32 | 97,40 | 96,32 | 97,10 | 2,02% | 136,00 |
| 12.05.2022 | 93,01 | 95,18 | 92,93 | 95,18 | 1,92% | 232,00 |
| 11.05.2022 | 92,51 | 93,39 | 92,38 | 93,39 | -0,57% | 145,00 |
| 10.05.2022 | 93,94 | 95,01 | 92,67 | 93,93 | -0,60% | 662,00 |
| 09.05.2022 | 95,39 | 95,39 | 93,34 | 94,50 | -0,81% | 418,00 |
| 06.05.2022 | 96,23 | 96,23 | 94,19 | 95,27 | -4,52% | 130,00 |
| 05.05.2022 | 104,02 | 104,02 | 99,78 | 99,78 | -2,56% | 259,00 |
| 04.05.2022 | 102,14 | 102,40 | 102,14 | 102,40 | -1,10% | 103,00 |
| 03.05.2022 | 103,82 | 103,82 | 103,54 | 103,54 | 0,06% | 73,00 |
| 02.05.2022 | 102,38 | 103,48 | 101,30 | 103,48 | 0,54% | 353,00 |
| 29.04.2022 | 104,24 | 104,80 | 102,92 | 102,92 | -1,46% | 157,00 |
| 28.04.2022 | 103,38 | 104,44 | 103,30 | 104,44 | 2,59% | 27,00 |
| 27.04.2022 | 101,84 | 102,00 | 101,00 | 101,80 | 1,27% | 226,00 |
| 26.04.2022 | 102,00 | 102,36 | 100,52 | 100,52 | -0,66% | 196,00 |
| 25.04.2022 | 99,89 | 101,48 | 99,52 | 101,19 | 0,21% | - |
| 22.04.2022 | 101,60 | 101,60 | 100,98 | 100,98 | -1,67% | 36,00 |
| 21.04.2022 | 101,80 | 103,46 | 101,80 | 102,70 | 0,25% | 284,00 |
| 20.04.2022 | 104,52 | 104,52 | 102,44 | 102,44 | -0,81% | 51,00 |
| 19.04.2022 | 100,88 | 103,28 | 100,18 | 103,28 | -2,20% | 500,00 |
| 14.04.2022 | 105,60 | 105,60 | 105,60 | 105,60 | 0,46% | 20,00 |
| 13.04.2022 | 103,08 | 105,12 | 102,66 | 105,12 | 1,14% | 184,00 |
| 12.04.2022 | 101,08 | 104,52 | 101,08 | 103,94 | 0,89% | 127,00 |
| 11.04.2022 | 100,82 | 103,02 | 100,38 | 103,02 | 0,39% | 220,00 |
| 08.04.2022 | 103,44 | 103,84 | 101,74 | 102,62 | 0,83% | 302,00 |
| 07.04.2022 | 102,44 | 102,44 | 101,78 | 101,78 | -0,12% | 169,00 |
| 06.04.2022 | 105,92 | 105,92 | 101,42 | 101,90 | -3,39% | 239,00 |
| 05.04.2022 | 104,50 | 106,20 | 104,50 | 105,48 | 1,13% | 319,00 |
| 04.04.2022 | 102,78 | 104,30 | 102,78 | 104,30 | 0,71% | 146,00 |
| 01.04.2022 | 102,36 | 104,10 | 102,36 | 103,56 | 0,01% | 250,00 |
| 31.03.2022 | 103,55 | 103,55 | 103,55 | 103,55 | -1,10% | 50,00 |
| 30.03.2022 | 107,40 | 107,40 | 104,70 | 104,70 | -2,20% | 160,00 |
| 29.03.2022 | 107,65 | 108,10 | 107,00 | 107,05 | -0,42% | 161,00 |
| 28.03.2022 | 106,95 | 108,65 | 106,95 | 107,50 | 1,22% | 347,00 |
| 25.03.2022 | 107,15 | 107,15 | 106,20 | 106,20 | -0,84% | 82,00 |
| 24.03.2022 | 105,60 | 107,10 | 105,40 | 107,10 | 1,81% | 193,00 |
| 23.03.2022 | 105,60 | 105,60 | 105,20 | 105,20 | -0,80% | 60,00 |
| 22.03.2022 | 105,05 | 106,05 | 105,05 | 106,05 | 1,39% | 224,00 |
| 21.03.2022 | 103,55 | 104,60 | 103,55 | 104,60 | 0,58% | 149,00 |
| 18.03.2022 | 103,30 | 104,00 | 102,50 | 104,00 | 1,12% | 455,00 |
| 17.03.2022 | 101,55 | 102,85 | 101,50 | 102,85 | 1,33% | 65,00 |
| 16.03.2022 | 103,00 | 105,50 | 101,50 | 101,50 | 1,30% | 519,00 |
| 15.03.2022 | 98,88 | 100,20 | 97,94 | 100,20 | 1,13% | 691,00 |
| 14.03.2022 | 100,85 | 101,10 | 98,52 | 99,08 | -3,48% | 280,00 |
| 11.03.2022 | 102,65 | 102,65 | 102,65 | 102,65 | -0,44% | 90,00 |
| 10.03.2022 | 104,30 | 104,30 | 101,65 | 103,10 | -0,53% | 148,00 |
| 09.03.2022 | 100,75 | 104,40 | 100,75 | 103,65 | 2,98% | 2.651,00 |
| 08.03.2022 | 102,80 | 102,80 | 99,54 | 100,65 | -3,41% | 406,00 |
| 07.03.2022 | 107,15 | 108,55 | 104,20 | 104,20 | -3,07% | 129,00 |
| 04.03.2022 | 108,00 | 109,00 | 107,20 | 107,50 | -0,92% | 186,00 |
| 03.03.2022 | 106,95 | 108,50 | 105,10 | 108,50 | 0,88% | 80,00 |
| 02.03.2022 | 103,45 | 107,95 | 103,45 | 107,55 | 3,02% | 1.839,00 |
| 01.03.2022 | 104,25 | 104,50 | 103,50 | 104,40 | -0,05% | 157,00 |
| 28.02.2022 | 103,40 | 104,45 | 101,90 | 104,45 | -1,42% | 534,00 |
| 25.02.2022 | 101,00 | 105,95 | 99,52 | 105,95 | 1,24% | 786,00 |
| 24.02.2022 | 101,85 | 105,00 | 101,25 | 104,65 | 0,43% | 717,00 |
| 23.02.2022 | 105,90 | 107,45 | 104,20 | 104,20 | -2,71% | 82,00 |
| 22.02.2022 | 104,70 | 107,10 | 104,60 | 107,10 | 1,56% | 690,00 |
| 21.02.2022 | 107,90 | 107,90 | 105,30 | 105,45 | -2,32% | 585,00 |
| 18.02.2022 | 109,10 | 109,75 | 107,95 | 107,95 | -2,44% | 234,00 |
| 17.02.2022 | 109,75 | 111,50 | 109,45 | 110,65 | -0,09% | 1.884,00 |
| 16.02.2022 | 112,00 | 112,00 | 110,75 | 110,75 | -0,36% | 249,00 |
| 15.02.2022 | 110,25 | 111,15 | 110,25 | 111,15 | 0,50% | 54,00 |
| 14.02.2022 | 109,65 | 110,60 | 108,90 | 110,60 | 0,36% | 233,00 |
| 11.02.2022 | 115,55 | 116,85 | 110,20 | 110,20 | -6,21% | 274,00 |
| 10.02.2022 | 118,25 | 119,55 | 115,65 | 117,50 | -0,76% | 165,00 |