Dell Technologies Inc
WKN: A2N6WP / ISIN: US24703L2025Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 13.03.19 | 28,02 | 28,23 | 27,82 | 27,92 | 1755329 |
| 12.03.19 | 27,56 | 28,17 | 27,55 | 27,79 | 1353551 |
| 11.03.19 | 26,63 | 27,56 | 26,58 | 27,51 | 987609 |
| 08.03.19 | 26,69 | 26,82 | 26,21 | 26,60 | 1293560 |
| 07.03.19 | 27,25 | 27,64 | 26,85 | 27,00 | 1486674 |
| 06.03.19 | 27,85 | 27,85 | 26,86 | 27,30 | 1406741 |
| 05.03.19 | 28,07 | 28,36 | 27,67 | 28,01 | 2330991 |
| 04.03.19 | 29,00 | 29,00 | 27,71 | 28,12 | 1681060 |
| 01.03.19 | 29,66 | 29,97 | 28,56 | 28,78 | 1547804 |
| 28.02.19 | 28,56 | 28,67 | 28,04 | 28,36 | 2901829 |
| 27.02.19 | 28,73 | 28,86 | 28,55 | 28,58 | 791901 |
| 26.02.19 | 28,48 | 29,02 | 28,27 | 28,83 | 1817803 |
| 25.02.19 | 28,69 | 28,91 | 28,62 | 28,78 | 1768420 |
| 22.02.19 | 28,37 | 28,55 | 28,23 | 28,55 | 943516 |
| 21.02.19 | 28,23 | 28,49 | 28,09 | 28,22 | 892528 |
| 20.02.19 | 28,08 | 28,35 | 27,78 | 28,22 | 851500 |
| 19.02.19 | 27,99 | 28,18 | 27,72 | 27,97 | 718353 |
| 15.02.19 | 27,84 | 28,40 | 27,44 | 27,95 | 1441818 |
| 14.02.19 | 27,28 | 27,74 | 27,20 | 27,63 | 1763117 |
| 13.02.19 | 27,39 | 27,75 | 27,12 | 27,41 | 681639 |
| 12.02.19 | 26,64 | 27,32 | 26,53 | 27,24 | 2060212 |
| 11.02.19 | 26,27 | 26,46 | 25,94 | 26,43 | 866768 |
| 08.02.19 | 25,28 | 26,21 | 25,25 | 26,16 | 773557 |
| 07.02.19 | 25,69 | 25,78 | 25,30 | 25,63 | 1082738 |
| 06.02.19 | 25,99 | 26,38 | 25,83 | 25,88 | 2109480 |
