116,340€
0,69%
Echtzeit-Aktienkurs Dell Technologies Inc.
Bid:
Ask:
Aktienkurse zur Dell Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 115,32 | 117,92 | 114,38 | 116,50 | 0,83% | 1.013,00 |
| 02.05.2024 | 112,44 | 115,54 | 110,88 | 115,54 | -1,65% | 4.167,00 |
| 30.04.2024 | 119,48 | 119,48 | 116,62 | 117,48 | -0,73% | 3.470,00 |
| 29.04.2024 | 117,78 | 118,96 | 116,00 | 118,34 | 0,99% | 3.249,00 |
| 26.04.2024 | 117,32 | 119,00 | 116,16 | 117,18 | 0,69% | 4.804,00 |
| 25.04.2024 | 108,88 | 116,52 | 108,88 | 116,38 | 3,84% | 6.881,00 |
| 24.04.2024 | 114,78 | 118,00 | 111,74 | 112,08 | -0,67% | 5.158,00 |
| 23.04.2024 | 108,78 | 112,88 | 108,40 | 112,84 | 4,13% | 2.804,00 |
| 22.04.2024 | 107,48 | 111,16 | 107,32 | 108,36 | 0,73% | 4.465,00 |
| 19.04.2024 | 109,72 | 111,04 | 107,40 | 107,58 | -2,91% | 17.761,00 |
| 18.04.2024 | 112,22 | 113,22 | 108,46 | 110,80 | -1,16% | 2.183,00 |
| 17.04.2024 | 114,88 | 115,34 | 111,30 | 112,10 | -1,70% | 4.764,00 |
| 16.04.2024 | 110,42 | 114,20 | 108,40 | 114,04 | 3,32% | 7.787,00 |
| 15.04.2024 | 109,66 | 114,52 | 108,04 | 110,38 | -0,04% | 10.198,00 |
| 12.04.2024 | 115,34 | 116,64 | 110,42 | 110,42 | -4,81% | 8.454,00 |
| 11.04.2024 | 114,96 | 116,84 | 114,52 | 116,00 | 0,75% | 4.814,00 |
| 10.04.2024 | 114,48 | 117,10 | 111,96 | 115,14 | 1,20% | 3.622,00 |
| 09.04.2024 | 117,24 | 117,52 | 110,96 | 113,78 | -3,13% | 10.707,00 |
| 08.04.2024 | 123,90 | 124,88 | 115,84 | 117,46 | -3,94% | 11.791,00 |
| 05.04.2024 | 117,98 | 122,40 | 114,70 | 122,28 | 4,66% | 10.050,00 |
| 04.04.2024 | 119,48 | 125,30 | 116,84 | 116,84 | -1,02% | 20.301,00 |
| 03.04.2024 | 109,88 | 119,74 | 108,30 | 118,04 | 7,08% | 9.422,00 |
| 02.04.2024 | 111,58 | 111,98 | 107,06 | 110,24 | 4,79% | 14.800,00 |
| 28.03.2024 | 103,25 | 106,05 | 102,85 | 105,20 | 1,64% | 8.381,00 |
| 27.03.2024 | 106,95 | 108,20 | 102,65 | 103,50 | -2,50% | 7.419,00 |
| 26.03.2024 | 104,95 | 107,80 | 104,30 | 106,15 | 1,72% | 3.936,00 |
| 25.03.2024 | 104,25 | 105,80 | 101,95 | 104,35 | 0,29% | 3.342,00 |
| 22.03.2024 | 105,80 | 107,00 | 103,50 | 104,05 | -1,23% | 6.521,00 |
| 21.03.2024 | 104,25 | 106,65 | 102,95 | 105,35 | 2,48% | 12.520,00 |
| 20.03.2024 | 99,24 | 102,80 | 98,14 | 102,80 | 3,38% | 7.980,00 |
| 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 |
| 21.12.2023 | 66,50 | 68,52 | 65,96 | 68,26 | 3,17% | 4.061,00 |
| 20.12.2023 | 67,42 | 67,50 | 66,16 | 66,16 | -1,28% | 3.942,00 |
| 19.12.2023 | 66,82 | 67,50 | 66,50 | 67,02 | 0,12% | 1.576,00 |
| 18.12.2023 | 65,58 | 66,94 | 65,18 | 66,94 | 1,12% | 2.672,00 |
| 15.12.2023 | 66,00 | 66,80 | 65,92 | 66,20 | 0,58% | 3.508,00 |
| 14.12.2023 | 64,92 | 65,82 | 64,26 | 65,82 | 2,56% | 2.084,00 |
| 13.12.2023 | 65,04 | 65,04 | 64,18 | 64,18 | -0,93% | 1.011,00 |
| 12.12.2023 | 64,12 | 65,00 | 63,56 | 64,78 | 0,78% | 4.778,00 |
| 11.12.2023 | 63,44 | 64,74 | 63,26 | 64,28 | 0,09% | 11.257,00 |
| 08.12.2023 | 63,70 | 64,22 | 63,18 | 64,22 | 0,97% | 811,00 |