116,720€
2,64%
Echtzeit-Aktienkurs Dell Technologies
Bid:
Ask:
Aktienkurse zur Dell Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 115,62 | 118,39 | 113,99 | 116,25 | 1,04% | 10,00 |
| 02.05.2024 | 112,22 | 117,35 | 110,86 | 115,05 | -1,46% | 195,00 |
| 30.04.2024 | 119,16 | 119,27 | 115,96 | 116,76 | -1,98% | 50,00 |
| 29.04.2024 | 117,42 | 119,95 | 115,34 | 119,12 | 1,93% | 175,00 |
| 26.04.2024 | 118,16 | 118,62 | 114,92 | 116,87 | 0,40% | 30,00 |
| 25.04.2024 | 108,48 | 116,83 | 107,62 | 116,40 | 3,47% | 478,00 |
| 24.04.2024 | 114,39 | 126,69 | 105,74 | 112,50 | -0,19% | 18,00 |
| 23.04.2024 | 108,40 | 113,11 | 108,17 | 112,71 | 3,88% | - |
| 22.04.2024 | 107,17 | 121,19 | 107,01 | 108,50 | 0,70% | 23,00 |
| 19.04.2024 | 109,98 | 111,69 | 107,18 | 107,75 | -3,11% | 365,00 |
| 18.04.2024 | 112,60 | 113,65 | 108,45 | 111,21 | -0,74% | - |
| 17.04.2024 | 114,53 | 116,21 | 110,28 | 112,04 | -1,71% | 10,00 |
| 16.04.2024 | 110,45 | 114,66 | 108,63 | 113,99 | 2,84% | - |
| 15.04.2024 | 110,06 | 115,17 | 108,27 | 110,84 | 0,10% | 18,00 |
| 12.04.2024 | 115,78 | 117,80 | 110,42 | 110,73 | -4,24% | 57,00 |
| 11.04.2024 | 114,74 | 117,20 | 114,37 | 115,63 | 0,71% | 80,00 |
| 10.04.2024 | 114,08 | 117,34 | 111,17 | 114,82 | 0,81% | 735,00 |
| 09.04.2024 | 116,98 | 117,31 | 107,24 | 113,90 | -2,77% | 327,00 |
| 08.04.2024 | 123,45 | 131,92 | 115,59 | 117,14 | -4,37% | 167,00 |
| 05.04.2024 | 117,64 | 122,79 | 114,47 | 122,49 | 4,42% | 70,00 |
| 04.04.2024 | 119,25 | 125,15 | 116,81 | 117,30 | -1,20% | 598,00 |
| 03.04.2024 | 109,48 | 119,95 | 108,84 | 118,73 | 7,97% | 721,00 |
| 02.04.2024 | 111,84 | 111,98 | 107,12 | 109,97 | 4,02% | 1.030,00 |
| 28.03.2024 | 103,00 | 106,10 | 102,88 | 105,73 | 2,40% | 78,00 |
| 27.03.2024 | 106,75 | 107,73 | 102,58 | 103,25 | -2,73% | 99,00 |
| 26.03.2024 | 104,88 | 107,75 | 104,33 | 106,15 | 1,87% | 52,00 |
| 25.03.2024 | 104,30 | 105,90 | 101,83 | 104,20 | 0,39% | 1.281,00 |
| 22.03.2024 | 105,80 | 106,48 | 103,40 | 103,80 | -1,26% | 630,00 |
| 21.03.2024 | 103,93 | 106,55 | 102,88 | 105,13 | 2,69% | 313,00 |
| 20.03.2024 | 99,24 | 102,53 | 97,95 | 102,38 | 3,60% | 282,00 |
| 19.03.2024 | 99,18 | 100,05 | 97,78 | 98,82 | 0,82% | 1.312,00 |
| 18.03.2024 | 99,20 | 99,54 | 96,20 | 98,02 | -1,17% | 176,00 |
| 15.03.2024 | 97,22 | 99,18 | 97,22 | 99,18 | 1,49% | 38,00 |
| 14.03.2024 | 99,78 | 101,05 | 97,72 | 97,72 | -2,48% | 474,00 |
| 13.03.2024 | 104,30 | 104,30 | 100,20 | 100,20 | -3,38% | 783,00 |
| 12.03.2024 | 106,90 | 106,90 | 103,70 | 103,70 | -2,03% | 56,00 |
| 11.03.2024 | 105,15 | 106,20 | 104,60 | 105,85 | -0,52% | 273,00 |
| 08.03.2024 | 110,05 | 111,05 | 105,95 | 106,40 | -3,18% | 16,00 |
| 07.03.2024 | 107,55 | 111,50 | 107,55 | 109,90 | 0,27% | 338,00 |
| 06.03.2024 | 108,40 | 110,15 | 108,05 | 109,60 | 3,54% | 307,00 |
| 05.03.2024 | 113,20 | 113,20 | 104,80 | 105,85 | -5,66% | 570,00 |
| 04.03.2024 | 118,45 | 118,70 | 112,20 | 112,20 | -1,54% | 1.250,00 |
| 01.03.2024 | 105,00 | 116,55 | 105,00 | 113,95 | 35,01% | 1.745,00 |
| 29.02.2024 | 84,96 | 84,96 | 84,40 | 84,40 | -2,79% | 46,00 |
| 28.02.2024 | 85,00 | 86,82 | 84,42 | 86,82 | 3,26% | 40,00 |
| 27.02.2024 | 86,40 | 86,62 | 84,08 | 84,08 | -2,84% | 264,00 |
| 26.02.2024 | 83,84 | 86,54 | 83,84 | 86,54 | 4,67% | 17,00 |
| 23.02.2024 | 80,94 | 84,12 | 80,94 | 82,68 | 7,10% | 192,00 |
| 22.02.2024 | 77,20 | 77,20 | 77,20 | 77,20 | 3,62% | 1.000,00 |
| 21.02.2024 | 76,10 | 76,10 | 74,50 | 74,50 | -2,64% | 27,00 |
| 20.02.2024 | 78,52 | 78,52 | 75,88 | 76,52 | -3,02% | 110,00 |
| 19.02.2024 | 77,98 | 78,98 | 77,98 | 78,90 | 0,90% | 200,00 |
| 16.02.2024 | 77,02 | 78,20 | 77,02 | 78,20 | 1,45% | 232,00 |
| 15.02.2024 | 80,04 | 80,64 | 77,08 | 77,08 | -2,18% | 290,00 |
| 14.02.2024 | 78,48 | 78,80 | 77,98 | 78,80 | -1,60% | 260,00 |
| 13.02.2024 | 80,08 | 80,08 | 80,08 | 80,08 | 0,02% | - |
| 12.02.2024 | 79,58 | 80,92 | 79,58 | 80,06 | 0,15% | 201,00 |
| 09.02.2024 | 78,44 | 79,94 | 78,44 | 79,94 | 1,94% | 81,00 |
| 08.02.2024 | 77,44 | 78,88 | 77,44 | 78,42 | 1,69% | 306,00 |
| 07.02.2024 | 77,12 | 77,26 | 77,02 | 77,12 | -3,58% | 220,00 |
| 06.02.2024 | 79,62 | 79,98 | 79,62 | 79,98 | 0,00% | 30,00 |
| 05.02.2024 | 80,12 | 80,12 | 79,90 | 79,98 | 0,08% | 206,00 |
| 02.02.2024 | 80,40 | 80,40 | 79,48 | 79,92 | 4,28% | 160,00 |
| 01.02.2024 | 76,64 | 76,64 | 76,64 | 76,64 | -0,57% | - |
| 31.01.2024 | 77,00 | 77,08 | 77,00 | 77,08 | -2,06% | 50,00 |
| 30.01.2024 | 78,28 | 78,70 | 78,28 | 78,70 | 1,00% | 120,00 |
| 29.01.2024 | 78,00 | 78,00 | 77,92 | 77,92 | 0,62% | 20,00 |
| 26.01.2024 | 75,10 | 77,44 | 75,10 | 77,44 | -0,46% | 888,00 |
| 25.01.2024 | 77,12 | 77,98 | 77,12 | 77,80 | 1,67% | 659,00 |
| 24.01.2024 | 76,90 | 76,90 | 76,52 | 76,52 | 1,38% | 25,00 |
| 23.01.2024 | 74,60 | 75,52 | 74,60 | 75,48 | 1,29% | 20,00 |
| 22.01.2024 | 75,70 | 77,26 | 74,52 | 74,52 | 1,86% | 150,00 |
| 19.01.2024 | 72,12 | 73,16 | 72,12 | 73,16 | 1,53% | 135,00 |
| 18.01.2024 | 71,26 | 72,42 | 71,26 | 72,06 | 1,09% | - |
| 17.01.2024 | 72,58 | 73,32 | 71,00 | 71,28 | -2,11% | 162,00 |
| 16.01.2024 | 72,82 | 72,82 | 72,82 | 72,82 | -0,52% | - |
| 15.01.2024 | 72,52 | 73,30 | 72,52 | 73,20 | 0,55% | 128,00 |
| 12.01.2024 | 72,62 | 72,98 | 72,44 | 72,80 | 2,16% | 212,00 |
| 11.01.2024 | 71,26 | 71,26 | 71,26 | 71,26 | -0,25% | - |
| 10.01.2024 | 70,06 | 71,44 | 70,06 | 71,44 | 0,59% | - |
| 09.01.2024 | 72,68 | 72,68 | 71,02 | 71,02 | -1,36% | - |
| 08.01.2024 | 69,50 | 72,14 | 69,50 | 72,00 | 3,36% | 100,00 |
| 05.01.2024 | 69,12 | 69,66 | 69,12 | 69,66 | 0,00% | 22,00 |
| 04.01.2024 | 69,94 | 70,00 | 69,66 | 69,66 | -0,74% | 400,00 |
| 03.01.2024 | 67,92 | 70,22 | 67,92 | 70,18 | 1,65% | - |
| 02.01.2024 | 69,26 | 69,26 | 69,04 | 69,04 | 0,03% | 300,00 |
| 29.12.2023 | 69,10 | 69,10 | 69,02 | 69,02 | -0,26% | - |
| 28.12.2023 | 69,20 | 69,20 | 69,20 | 69,20 | -0,20% | - |
| 27.12.2023 | 69,54 | 69,54 | 69,26 | 69,34 | 2,00% | 209,00 |
| 22.12.2023 | 68,06 | 68,56 | 67,98 | 67,98 | -0,56% | 171,00 |
| 21.12.2023 | 66,22 | 68,36 | 66,22 | 68,36 | 2,43% | 57,00 |
| 20.12.2023 | 66,94 | 67,22 | 66,74 | 66,74 | -0,15% | 1.262,00 |
| 19.12.2023 | 66,86 | 66,86 | 66,84 | 66,84 | -0,83% | 100,00 |
| 18.12.2023 | 65,46 | 67,40 | 65,42 | 67,40 | 2,59% | 59,00 |
| 15.12.2023 | 65,78 | 65,78 | 65,70 | 65,70 | 0,80% | - |
| 14.12.2023 | 64,66 | 65,18 | 64,66 | 65,18 | 1,21% | - |
| 13.12.2023 | 64,54 | 64,84 | 64,40 | 64,40 | -0,62% | 80,00 |
| 12.12.2023 | 63,70 | 64,80 | 63,60 | 64,80 | 0,31% | 2.236,00 |
| 11.12.2023 | 63,46 | 64,72 | 63,46 | 64,60 | 1,06% | 725,00 |
| 08.12.2023 | 63,26 | 63,92 | 63,26 | 63,92 | 2,14% | - |