Top-News
Orderbuch Dell Technologies Inc.
Aktie
WKN: A2N6WP ISIN: US24703L2025 US-Symbol: DELL
157.3
128,60 €
-28,70 €
-18,25%
31.05.24 21:59:22
Handeln
Depot/Watchlist
Aktienanzahl *
267,49 Mio.
Marktkapitalisierung *
34,41 Mrd.
€
Streubesitz
-
Index-Zugehörigkeit
-
IR-Website
Times & Sales: Gettex
Seite:
2
3
4
5
6
7
8
9
10
...
Weiter
|
Zeit
| Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 21:59:40 | 128,64 € | 5 | 643 € | 55.400 | 7,12 M € | ||
| 21:58:55 | 128,74 € | 39 | 5.021 € | 55.395 | 7,12 M € | ||
| 21:58:43 | 128,94 € | 3 | 387 € | 55.356 | 7,11 M € | ||
| 21:58:36 | 129,02 € | 1 | 129 € | 55.353 | 7,11 M € | ||
| 21:58:34 | 129,02 € | 30 | 3.871 € | 55.352 | 7,11 M € | ||
| 21:58:31 | 129,02 € | 18 | 2.322 € | 55.322 | 7,11 M € | ||
| 21:58:21 | 129,04 € | 4 | 516 € | 55.304 | 7,11 M € | ||
| 21:58:18 | 129,04 € | 1 | 129 € | 55.300 | 7,10 M € | ||
| 21:58:01 | 128,96 € | 16 | 2.063 € | 55.299 | 7,10 M € | ||
| 21:57:23 | 128,94 € | 2 | 258 € | 55.283 | 7,10 M € | ||
| 21:55:29 | 129,16 € | 4 | 517 € | 55.281 | 7,10 M € | ||
| 21:55:16 | 129,04 € | 8 | 1.032 € | 55.277 | 7,10 M € | ||
| 21:54:40 | 128,96 € | 10 | 1.290 € | 55.269 | 7,10 M € | ||
| 21:54:35 | 128,84 € | 8 | 1.031 € | 55.259 | 7,10 M € | ||
| 21:54:04 | 128,64 € | 50 | 6.432 € | 55.251 | 7,10 M € | ||
| 21:53:42 | 128,98 € | 2 | 258 € | 55.201 | 7,09 M € | ||
| 21:53:19 | 129,00 € | 38 | 4.902 € | 55.199 | 7,09 M € | ||
| 21:53:18 | 128,88 € | 770 | 99 T € | 55.161 | 7,09 M € | ||
| 21:53:18 | 129,00 € | 8 | 1.032 € | 54.391 | 6,99 M € | ||
| 21:53:18 | 129,12 € | 2 | 258 € | 54.383 | 6,99 M € | ||
| 21:52:44 | 128,78 € | 2 | 258 € | 54.381 | 6,99 M € | ||
| 21:52:05 | 128,38 € | 5 | 642 € | 54.379 | 6,99 M € | ||
| 21:51:40 | 128,50 € | 6 | 771 € | 54.374 | 6,99 M € | ||
| 21:51:38 | 128,72 € | 8 | 1.030 € | 54.368 | 6,98 M € | ||
| 21:51:31 | 128,64 € | 5 | 643 € | 54.360 | 6,98 M € | ||
| 21:51:27 | 128,68 € | 35 | 4.504 € | 54.355 | 6,98 M € | ||
| 21:51:17 | 128,84 € | 4 | 515 € | 54.320 | 6,98 M € | ||
| 21:51:00 | 128,94 € | 73 | 9.413 € | 54.316 | 6,98 M € | ||
| 21:50:23 | 129,02 € | 48 | 6.193 € | 54.243 | 6,97 M € | ||
| 21:49:51 | 128,96 € | 2 | 258 € | 54.195 | 6,96 M € | ||
| 21:49:33 | 128,86 € | 2 | 258 € | 54.193 | 6,96 M € | ||
| 21:48:02 | 128,32 € | 10 | 1.283 € | 54.191 | 6,96 M € | ||
| 21:46:34 | 128,40 € | 3 | 385 € | 54.181 | 6,96 M € | ||
| 21:45:38 | 128,32 € | 15 | 1.925 € | 54.178 | 6,96 M € | ||
| 21:44:08 | 127,50 € | 0 | 0 € | 54.163 | 6,96 M € | ||
| 21:43:34 | 127,06 € | 3 | 381 € | 54.163 | 6,96 M € | ||
| 21:42:51 | 127,46 € | 24 | 3.059 € | 54.160 | 6,96 M € | ||
| 21:42:51 | 127,46 € | 3 | 382 € | 54.136 | 6,95 M € | ||
| 21:42:15 | 128,08 € | 10 | 1.281 € | 54.133 | 6,95 M € | ||
| 21:41:44 | 127,76 € | 5 | 639 € | 54.123 | 6,95 M € | ||
| 21:40:36 | 128,82 € | 5 | 644 € | 54.118 | 6,95 M € | ||
| 21:40:16 | 128,38 € | 4 | 514 € | 54.113 | 6,95 M € | ||
| 21:39:47 | 128,40 € | 10 | 1.284 € | 54.109 | 6,95 M € | ||
| 21:39:02 | 127,78 € | 2 | 256 € | 54.099 | 6,95 M € | ||
| 21:38:58 | 127,86 € | 10 | 1.279 € | 54.097 | 6,95 M € | ||
| 21:38:05 | 127,72 € | 18 | 2.299 € | 54.087 | 6,95 M € | ||
| 21:38:01 | 128,00 € | 2 | 256 € | 54.069 | 6,95 M € | ||
| 21:38:00 | 127,94 € | 26 | 3.326 € | 54.067 | 6,95 M € | ||
| 21:37:53 | 128,08 € | 10 | 1.281 € | 54.041 | 6,94 M € | ||
| 21:37:08 | 128,80 € | 48 | 6.182 € | 54.031 | 6,94 M € | ||
| 21:36:59 | 129,00 € | 5 | 645 € | 53.983 | 6,94 M € | ||
| 21:36:51 | 129,10 € | 6 | 775 € | 53.978 | 6,93 M € | ||
| 21:36:13 | 129,24 € | 4 | 517 € | 53.972 | 6,93 M € | ||
| 21:36:03 | 129,42 € | 1 | 129 € | 53.968 | 6,93 M € | ||
| 21:35:52 | 129,56 € | 4 | 518 € | 53.967 | 6,93 M € | ||
| 21:35:15 | 129,40 € | 5 | 647 € | 53.963 | 6,93 M € | ||
| 21:34:15 | 129,34 € | 10 | 1.293 € | 53.958 | 6,93 M € | ||
| 21:34:01 | 129,36 € | 4 | 517 € | 53.948 | 6,93 M € | ||
| 21:33:41 | 129,18 € | 8 | 1.033 € | 53.944 | 6,93 M € | ||
| 21:33:31 | 129,34 € | 2 | 259 € | 53.936 | 6,93 M € | ||
| 21:33:03 | 129,40 € | 40 | 5.176 € | 53.934 | 6,93 M € | ||
| 21:31:55 | 128,98 € | 1 | 129 € | 53.894 | 6,92 M € | ||
| 21:31:55 | 129,00 € | 10 | 1.290 € | 53.893 | 6,92 M € | ||
| 21:30:45 | 129,34 € | 40 | 5.174 € | 53.883 | 6,92 M € | ||
| 21:30:31 | 129,48 € | 1 | 129 € | 53.843 | 6,92 M € | ||
| 21:30:12 | 129,46 € | 50 | 6.473 € | 53.842 | 6,92 M € | ||
| 21:29:33 | 129,32 € | 20 | 2.586 € | 53.792 | 6,91 M € | ||
| 21:29:02 | 129,26 € | 12 | 1.551 € | 53.772 | 6,91 M € | ||
| 21:27:58 | 129,34 € | 115 | 14.874 € | 53.760 | 6,91 M € | ||
| 21:27:46 | 129,08 € | 5 | 645 € | 53.645 | 6,89 M € | ||
| 21:27:43 | 129,20 € | 49 | 6.331 € | 53.640 | 6,89 M € | ||
| 21:27:30 | 129,02 € | 3 | 387 € | 53.591 | 6,88 M € | ||
| 21:26:39 | 129,18 € | 8 | 1.033 € | 53.588 | 6,88 M € | ||
| 21:25:11 | 128,76 € | 6 | 773 € | 53.580 | 6,88 M € | ||
| 21:24:23 | 129,08 € | 50 | 6.454 € | 53.574 | 6,88 M € | ||
| 21:24:14 | 129,02 € | 2 | 258 € | 53.524 | 6,88 M € | ||
| 21:23:55 | 129,04 € | 4 | 516 € | 53.522 | 6,88 M € | ||
| 21:22:31 | 128,90 € | 10 | 1.289 € | 53.518 | 6,88 M € | ||
| 21:22:30 | 128,68 € | 20 | 2.574 € | 53.508 | 6,87 M € | ||
| 21:21:48 | 128,80 € | 5 | 644 € | 53.488 | 6,87 M € | ||
| 21:20:09 | 129,34 € | 20 | 2.587 € | 53.483 | 6,87 M € | ||
| 21:19:24 | 129,62 € | 7 | 907 € | 53.463 | 6,87 M € | ||
| 21:18:58 | 129,14 € | 21 | 2.712 € | 53.456 | 6,87 M € | ||
| 21:18:37 | 129,36 € | 2 | 259 € | 53.435 | 6,86 M € | ||
| 21:17:14 | 129,62 € | 1 | 130 € | 53.433 | 6,86 M € | ||
| 21:17:08 | 129,48 € | 3 | 388 € | 53.432 | 6,86 M € | ||
| 21:16:50 | 129,64 € | 4 | 519 € | 53.429 | 6,86 M € | ||
| 21:14:44 | 129,64 € | 1 | 130 € | 53.425 | 6,86 M € | ||
| 21:14:29 | 129,64 € | 15 | 1.945 € | 53.424 | 6,86 M € | ||
| 21:14:10 | 129,60 € | 6 | 778 € | 53.409 | 6,86 M € | ||
| 21:14:09 | 129,46 € | 0 | 0 € | 53.403 | 6,86 M € | ||
| 21:13:39 | 129,42 € | 150 | 19.413 € | 53.403 | 6,86 M € | ||
| 21:09:54 | 128,78 € | 2 | 258 € | 53.253 | 6,84 M € | ||
| 21:09:07 | 128,62 € | 116 | 14.920 € | 53.251 | 6,84 M € | ||
| 21:09:00 | 128,58 € | 10 | 1.286 € | 53.135 | 6,83 M € | ||
| 21:08:40 | 128,44 € | 3 | 385 € | 53.125 | 6,82 M € | ||
| 21:08:04 | 128,30 € | 15 | 1.925 € | 53.122 | 6,82 M € | ||
| 21:07:37 | 128,30 € | 8 | 1.026 € | 53.107 | 6,82 M € | ||
| 21:05:44 | 128,12 € | 78 | 9.993 € | 53.099 | 6,82 M € | ||
| 21:05:23 | 128,42 € | 77 | 9.888 € | 53.021 | 6,81 M € |
2
3
4
...
24
Weiter
Die Breite des linken grauen Balkens gibt die Höhe des Kurses grafisch wieder.
Die Breite des rechten Balkens entspricht der Höhe des Umsatzes. Seine Farbe bedeutet:
Grün: Kurs gestiegen, Grau: Kurs gleichbleibend, Rot: Kurs gefallen
Die Breite des rechten Balkens entspricht der Höhe des Umsatzes. Seine Farbe bedeutet:
Grün: Kurs gestiegen, Grau: Kurs gleichbleibend, Rot: Kurs gefallen