Dell Technologies Inc
WKN: A2N6WP / ISIN: US24703L2025Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 05.02.19 | 26,06 | 26,19 | 25,73 | 25,95 | 1384168 |
| 04.02.19 | 25,66 | 26,33 | 25,56 | 25,83 | 1368797 |
| 01.02.19 | 24,89 | 25,28 | 24,64 | 25,23 | 918394 |
| 31.01.19 | 24,40 | 25,15 | 24,25 | 24,69 | 2439696 |
| 30.01.19 | 24,06 | 24,39 | 23,96 | 24,39 | 1735184 |
| 29.01.19 | 23,93 | 24,05 | 23,63 | 23,81 | 1452554 |
| 28.01.19 | 23,45 | 24,08 | 23,21 | 23,83 | 2114292 |
| 25.01.19 | 22,98 | 23,37 | 22,98 | 23,33 | 1147299 |
| 24.01.19 | 22,82 | 22,94 | 22,47 | 22,84 | 1173785 |
| 23.01.19 | 22,87 | 23,25 | 22,57 | 22,67 | 1421128 |
| 22.01.19 | 22,30 | 22,61 | 22,03 | 22,39 | 838672 |
| 18.01.19 | 22,23 | 22,25 | 21,90 | 22,03 | 1096716 |
| 17.01.19 | 21,73 | 22,21 | 21,73 | 22,21 | 970290 |
| 16.01.19 | 21,73 | 21,95 | 21,35 | 21,66 | 678284 |
| 15.01.19 | 21,87 | 22,20 | 21,58 | 21,85 | 1585147 |
| 14.01.19 | 22,39 | 22,48 | 21,73 | 21,75 | 2355192 |
| 11.01.19 | 22,84 | 23,23 | 22,56 | 22,60 | 894803 |
| 10.01.19 | 23,85 | 23,95 | 22,82 | 22,96 | 1334232 |
| 09.01.19 | 23,92 | 24,08 | 23,77 | 23,85 | 928211 |
| 08.01.19 | 24,27 | 24,30 | 23,58 | 23,82 | 5523949 |
| 07.01.19 | 23,32 | 24,07 | 23,13 | 23,54 | 2289585 |
| 04.01.19 | 23,11 | 23,85 | 22,80 | 23,38 | 5694734 |
| 03.01.19 | 23,63 | 23,80 | 22,75 | 22,93 | 3280998 |
| 02.01.19 | 24,49 | 24,94 | 23,40 | 23,94 | 3747453 |
| 31.12.18 | 23,12 | 24,83 | 23,12 | 24,83 | 2393325 |
