127,180€
-2,03%
Echtzeit-Aktienkurs Dell Technologies Inc.
Bid:
Ask:
Aktienkurse zur Dell Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 132,56 | 134,22 | 129,82 | 129,82 | -1,46% | 851,00 |
| 05.11.2025 | 132,48 | 134,04 | 129,84 | 131,74 | -3,50% | 3.778,00 |
| 04.11.2025 | 135,66 | 137,40 | 133,72 | 136,52 | -3,56% | 9.575,00 |
| 03.11.2025 | 141,26 | 148,20 | 140,00 | 141,56 | 2,62% | 5.066,00 |
| 31.10.2025 | 139,44 | 141,72 | 137,84 | 137,94 | -1,95% | 884,00 |
| 30.10.2025 | 141,18 | 141,42 | 138,84 | 140,68 | -0,26% | 1.619,00 |
| 29.10.2025 | 143,46 | 144,70 | 140,74 | 141,04 | 0,24% | 9.946,00 |
| 28.10.2025 | 140,12 | 140,70 | 138,44 | 140,70 | 1,75% | 1.351,00 |
| 27.10.2025 | 138,58 | 139,66 | 137,52 | 138,28 | 1,05% | 963,00 |
| 24.10.2025 | 134,06 | 137,80 | 133,94 | 136,84 | 3,35% | 3.182,00 |
| 23.10.2025 | 130,00 | 132,52 | 126,84 | 132,40 | 5,30% | 3.140,00 |
| 22.10.2025 | 129,86 | 130,08 | 125,56 | 125,74 | -2,18% | 1.026,00 |
| 21.10.2025 | 127,16 | 128,78 | 125,20 | 128,54 | 1,16% | 1.573,00 |
| 20.10.2025 | 129,00 | 132,04 | 127,04 | 127,06 | -0,09% | 2.771,00 |
| 17.10.2025 | 126,88 | 129,64 | 123,82 | 127,18 | -4,46% | 5.994,00 |
| 16.10.2025 | 132,32 | 135,72 | 132,32 | 133,12 | 0,05% | 1.658,00 |
| 15.10.2025 | 130,48 | 134,02 | 129,02 | 133,06 | 2,28% | 3.214,00 |
| 14.10.2025 | 130,10 | 131,00 | 127,68 | 130,10 | -1,65% | 4.975,00 |
| 13.10.2025 | 133,02 | 134,70 | 130,72 | 132,28 | 1,32% | 2.348,00 |
| 10.10.2025 | 135,32 | 137,30 | 130,56 | 130,56 | -3,72% | 3.757,00 |
| 09.10.2025 | 142,00 | 142,08 | 135,46 | 135,60 | -3,67% | 8.973,00 |
| 08.10.2025 | 130,00 | 142,60 | 129,80 | 140,76 | 11,82% | 6.463,00 |
| 07.10.2025 | 125,36 | 134,98 | 124,30 | 125,88 | 0,64% | 5.956,00 |
| 06.10.2025 | 122,34 | 127,34 | 121,36 | 125,08 | 0,68% | 4.399,00 |
| 03.10.2025 | 125,98 | 126,90 | 123,64 | 124,24 | -0,45% | 1.088,00 |
| 02.10.2025 | 127,56 | 129,06 | 123,68 | 124,80 | 0,50% | 4.285,00 |
| 01.10.2025 | 118,16 | 125,00 | 117,44 | 124,18 | 5,49% | 4.451,00 |
| 30.09.2025 | 113,74 | 118,14 | 113,16 | 117,72 | 3,39% | 1.770,00 |
| 29.09.2025 | 111,90 | 114,38 | 111,86 | 113,86 | 2,61% | 1.053,00 |
| 26.09.2025 | 111,64 | 112,68 | 109,12 | 110,96 | -0,70% | 3.503,00 |
| 25.09.2025 | 112,82 | 112,92 | 108,76 | 111,74 | -1,97% | 1.118,00 |
| 24.09.2025 | 114,22 | 115,18 | 113,56 | 113,98 | -1,30% | 512,00 |
| 23.09.2025 | 114,56 | 116,12 | 114,56 | 115,48 | 0,57% | 1.800,00 |
| 22.09.2025 | 113,16 | 115,78 | 111,80 | 114,82 | 1,74% | 4.257,00 |
| 19.09.2025 | 112,36 | 113,66 | 111,70 | 112,86 | 0,95% | 1.302,00 |
| 18.09.2025 | 110,88 | 113,42 | 110,42 | 111,80 | 0,79% | 1.639,00 |
| 17.09.2025 | 107,60 | 112,00 | 107,34 | 110,92 | 3,30% | 866,00 |
| 16.09.2025 | 108,18 | 108,70 | 107,08 | 107,38 | -0,46% | 1.908,00 |
| 15.09.2025 | 107,30 | 107,96 | 106,50 | 107,88 | -0,52% | 1.436,00 |
| 12.09.2025 | 107,56 | 108,82 | 106,98 | 108,44 | 2,19% | 1.258,00 |
| 05.09.2025 | 109,14 | 109,44 | 105,38 | 106,12 | -1,89% | 580,00 |
| 04.09.2025 | 105,60 | 108,62 | 105,60 | 108,16 | 3,01% | 1.083,00 |
| 03.09.2025 | 104,16 | 105,22 | 103,50 | 105,00 | 2,20% | 1.092,00 |
| 02.09.2025 | 103,84 | 104,32 | 101,40 | 102,74 | -1,23% | 1.298,00 |
| 01.09.2025 | 105,46 | 105,46 | 103,32 | 104,02 | -1,23% | 3.971,00 |
| 29.08.2025 | 108,54 | 109,34 | 102,98 | 105,32 | -7,68% | 7.749,00 |
| 28.08.2025 | 113,84 | 115,86 | 112,90 | 114,08 | 0,53% | 1.001,00 |
| 27.08.2025 | 112,72 | 113,72 | 112,72 | 113,48 | 0,78% | 1.191,00 |
| 26.08.2025 | 113,42 | 113,64 | 112,36 | 112,60 | -0,42% | 1.166,00 |
| 25.08.2025 | 111,74 | 113,08 | 111,20 | 113,08 | 0,93% | 959,00 |
| 22.08.2025 | 110,16 | 112,54 | 109,60 | 112,04 | 0,92% | 800,00 |
| 21.08.2025 | 111,34 | 111,68 | 109,46 | 111,02 | -0,25% | 787,00 |
| 20.08.2025 | 115,14 | 115,94 | 109,04 | 111,30 | -5,29% | 2.742,00 |
| 19.08.2025 | 118,70 | 118,82 | 116,84 | 117,52 | -1,19% | 726,00 |
| 18.08.2025 | 119,16 | 119,44 | 117,60 | 118,94 | 0,71% | 392,00 |
| 15.08.2025 | 119,56 | 120,28 | 117,90 | 118,10 | -1,17% | 752,00 |
| 14.08.2025 | 119,52 | 119,84 | 117,68 | 119,50 | 2,17% | 1.112,00 |
| 13.08.2025 | 121,56 | 121,56 | 116,26 | 116,96 | -3,29% | 319,00 |
| 12.08.2025 | 119,70 | 121,50 | 118,52 | 120,94 | 0,99% | 760,00 |
| 11.08.2025 | 119,28 | 120,92 | 117,50 | 119,76 | 1,22% | 2.012,00 |
| 08.08.2025 | 114,48 | 118,70 | 114,46 | 118,32 | 5,17% | 1.347,00 |
| 07.08.2025 | 110,38 | 113,96 | 109,66 | 112,50 | 2,52% | 1.091,00 |
| 06.08.2025 | 109,46 | 110,86 | 107,08 | 109,74 | -0,51% | 1.070,00 |
| 05.08.2025 | 112,88 | 113,82 | 109,90 | 110,30 | -1,64% | 1.458,00 |
| 04.08.2025 | 110,54 | 112,54 | 110,54 | 112,14 | 1,30% | 1.185,00 |
| 01.08.2025 | 115,04 | 115,04 | 108,34 | 110,70 | -5,32% | 2.773,00 |
| 31.07.2025 | 117,96 | 119,22 | 116,50 | 116,92 | 0,24% | 4.073,00 |
| 30.07.2025 | 115,44 | 117,76 | 115,18 | 116,64 | 1,06% | 2.122,00 |
| 29.07.2025 | 116,04 | 117,74 | 115,42 | 115,42 | 1,69% | 954,00 |
| 28.07.2025 | 112,66 | 114,00 | 110,36 | 113,50 | 1,90% | 1.001,00 |
| 25.07.2025 | 109,32 | 111,38 | 108,80 | 111,38 | 1,88% | 205,00 |
| 24.07.2025 | 109,06 | 109,46 | 108,28 | 109,32 | 0,61% | 360,00 |
| 23.07.2025 | 106,54 | 108,82 | 106,48 | 108,66 | 1,55% | 648,00 |
| 22.07.2025 | 110,18 | 110,40 | 105,46 | 107,00 | -4,09% | 321,00 |
| 21.07.2025 | 113,22 | 114,36 | 110,58 | 111,56 | 0,05% | 835,00 |
| 18.07.2025 | 105,82 | 111,52 | 105,72 | 111,50 | 4,66% | 934,00 |
| 17.07.2025 | 106,66 | 107,22 | 105,38 | 106,54 | 2,68% | 1.115,00 |
| 16.07.2025 | 108,78 | 108,80 | 103,76 | 103,76 | -4,56% | 562,00 |
| 15.07.2025 | 109,58 | 110,00 | 108,30 | 108,72 | 1,40% | 1.163,00 |
| 14.07.2025 | 108,14 | 108,26 | 105,92 | 107,22 | -1,22% | 405,00 |
| 11.07.2025 | 107,30 | 109,46 | 107,30 | 108,54 | -1,13% | 812,00 |
| 10.07.2025 | 107,78 | 109,78 | 107,78 | 109,78 | 2,60% | 1.113,00 |
| 09.07.2025 | 106,50 | 107,02 | 105,76 | 107,00 | 1,21% | 711,00 |
| 08.07.2025 | 106,18 | 107,90 | 104,62 | 105,72 | -1,21% | 483,00 |
| 07.07.2025 | 106,00 | 107,84 | 105,90 | 107,02 | 1,92% | 1.149,00 |
| 04.07.2025 | 105,76 | 106,82 | 105,00 | 105,00 | -1,59% | 164,00 |
| 03.07.2025 | 105,16 | 106,90 | 104,94 | 106,70 | 1,81% | 173,00 |
| 02.07.2025 | 103,50 | 105,58 | 102,64 | 104,80 | 1,31% | 366,00 |
| 01.07.2025 | 104,44 | 104,52 | 102,16 | 103,44 | -1,79% | 341,00 |
| 30.06.2025 | 106,38 | 106,70 | 104,98 | 105,32 | -0,94% | 551,00 |
| 27.06.2025 | 108,12 | 108,46 | 105,56 | 106,32 | -0,88% | 1.078,00 |
| 26.06.2025 | 104,02 | 108,10 | 102,64 | 107,26 | 2,64% | 1.762,00 |
| 25.06.2025 | 104,12 | 105,26 | 103,60 | 104,50 | -0,15% | 520,00 |
| 24.06.2025 | 103,02 | 104,86 | 102,96 | 104,66 | 2,23% | 962,00 |
| 23.06.2025 | 103,00 | 104,22 | 101,90 | 102,38 | -0,79% | 1.805,00 |
| 20.06.2025 | 100,70 | 103,60 | 100,26 | 103,20 | 2,38% | 1.558,00 |
| 19.06.2025 | 101,00 | 101,36 | 99,31 | 100,80 | -0,88% | 595,00 |
| 18.06.2025 | 100,54 | 103,04 | 100,54 | 101,70 | 0,34% | 1.961,00 |
| 17.06.2025 | 97,15 | 101,76 | 97,07 | 101,36 | 3,45% | 1.507,00 |
| 16.06.2025 | 95,39 | 98,28 | 95,23 | 97,98 | 2,23% | 974,00 |