98,515€
-0,16%
Echtzeit-Aktienkurs Dell Technologies Inc.
Bid:
Ask:
Aktienkurse zur Dell Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 99,23 | 100,18 | 98,67 | 98,67 | -1,32% | 2.359,00 |
| 13.02.2026 | 95,31 | 101,60 | 95,01 | 99,99 | 4,89% | 7.653,00 |
| 12.02.2026 | 104,10 | 104,30 | 94,90 | 95,33 | -9,23% | 9.038,00 |
| 11.02.2026 | 106,10 | 107,72 | 104,48 | 105,02 | -0,25% | 2.500,00 |
| 10.02.2026 | 101,52 | 106,12 | 100,86 | 105,28 | 3,44% | 10.155,00 |
| 09.02.2026 | 102,08 | 102,20 | 99,94 | 101,78 | -0,70% | 1.591,00 |
| 06.02.2026 | 97,85 | 103,42 | 97,21 | 102,50 | 4,81% | 2.353,00 |
| 05.02.2026 | 103,26 | 103,94 | 96,00 | 97,80 | -4,17% | 4.486,00 |
| 04.02.2026 | 100,52 | 103,42 | 99,71 | 102,06 | 1,19% | 5.559,00 |
| 03.02.2026 | 101,64 | 102,86 | 100,04 | 100,86 | 1,84% | 2.666,00 |
| 02.02.2026 | 94,97 | 99,68 | 94,58 | 99,04 | 3,02% | 4.227,00 |
| 30.01.2026 | 97,11 | 98,51 | 95,36 | 96,14 | -2,51% | 2.711,00 |
| 29.01.2026 | 98,19 | 99,00 | 96,50 | 98,62 | -0,25% | 1.875,00 |
| 28.01.2026 | 96,98 | 98,87 | 95,67 | 98,87 | 1,59% | 1.157,00 |
| 27.01.2026 | 98,26 | 98,62 | 96,69 | 97,32 | -0,91% | 1.230,00 |
| 26.01.2026 | 97,16 | 98,77 | 96,32 | 98,21 | 0,42% | 3.474,00 |
| 23.01.2026 | 100,22 | 100,22 | 97,17 | 97,80 | -3,51% | 2.166,00 |
| 22.01.2026 | 97,92 | 101,74 | 97,26 | 101,36 | 5,50% | 4.060,00 |
| 21.01.2026 | 95,60 | 96,50 | 94,26 | 96,08 | -1,18% | 3.863,00 |
| 20.01.2026 | 100,40 | 104,48 | 96,94 | 97,23 | -5,49% | 5.651,00 |
| 19.01.2026 | 100,74 | 105,94 | 100,64 | 102,88 | -1,87% | 4.743,00 |
| 16.01.2026 | 104,58 | 105,96 | 102,64 | 104,84 | -1,15% | 6.538,00 |
| 15.01.2026 | 103,36 | 106,54 | 103,36 | 106,06 | 4,12% | 3.939,00 |
| 14.01.2026 | 102,86 | 105,40 | 101,24 | 101,86 | -0,88% | 3.733,00 |
| 13.01.2026 | 104,02 | 104,54 | 102,32 | 102,76 | -1,27% | 1.041,00 |
| 12.01.2026 | 102,36 | 104,56 | 101,48 | 104,08 | 1,54% | 1.822,00 |
| 09.01.2026 | 101,72 | 103,16 | 101,02 | 102,50 | 2,79% | 3.101,00 |
| 08.01.2026 | 102,66 | 102,96 | 98,44 | 99,72 | -2,10% | 4.375,00 |
| 07.01.2026 | 105,94 | 106,10 | 101,86 | 101,86 | -3,92% | 2.433,00 |
| 06.01.2026 | 106,28 | 107,74 | 104,26 | 106,02 | -0,08% | 2.479,00 |
| 05.01.2026 | 110,08 | 111,80 | 105,30 | 106,10 | -3,16% | 4.312,00 |
| 02.01.2026 | 108,02 | 110,00 | 107,44 | 109,56 | 0,96% | 2.051,00 |
| 30.12.2025 | 108,60 | 108,76 | 107,86 | 108,52 | -0,15% | 558,00 |
| 29.12.2025 | 110,24 | 110,24 | 108,40 | 108,68 | 0,15% | 1.110,00 |
| 23.12.2025 | 107,48 | 108,66 | 106,68 | 108,52 | 0,97% | 893,00 |
| 22.12.2025 | 108,56 | 109,10 | 107,04 | 107,48 | 0,47% | 1.748,00 |
| 19.12.2025 | 106,86 | 108,12 | 105,22 | 106,98 | 0,15% | 1.548,00 |
| 18.12.2025 | 114,50 | 114,50 | 104,30 | 106,82 | -1,53% | 5.215,00 |
| 17.12.2025 | 114,10 | 114,98 | 108,00 | 108,48 | -4,39% | 9.911,00 |
| 16.12.2025 | 109,72 | 114,46 | 109,08 | 113,46 | 1,58% | 2.365,00 |
| 15.12.2025 | 110,90 | 113,20 | 110,30 | 111,70 | -0,90% | 3.446,00 |
| 12.12.2025 | 117,30 | 118,46 | 112,72 | 112,72 | -2,93% | 2.096,00 |
| 11.12.2025 | 118,92 | 119,52 | 115,00 | 116,12 | -3,01% | 7.842,00 |
| 10.12.2025 | 118,76 | 119,72 | 117,56 | 119,72 | 0,71% | 903,00 |
| 09.12.2025 | 120,88 | 121,24 | 118,10 | 118,88 | -1,80% | 2.184,00 |
| 08.12.2025 | 119,98 | 122,42 | 119,12 | 121,06 | 2,58% | 1.208,00 |
| 05.12.2025 | 118,90 | 119,98 | 117,36 | 118,02 | -0,03% | 2.048,00 |
| 04.12.2025 | 114,64 | 118,06 | 113,88 | 118,06 | 2,73% | 2.209,00 |
| 03.12.2025 | 117,18 | 117,74 | 114,50 | 114,92 | -1,59% | 2.218,00 |
| 02.12.2025 | 113,48 | 118,58 | 113,48 | 116,78 | 4,04% | 2.566,00 |
| 01.12.2025 | 113,22 | 114,68 | 110,00 | 112,24 | -1,85% | 1.613,00 |
| 28.11.2025 | 116,00 | 116,34 | 112,72 | 114,36 | -0,69% | 2.536,00 |
| 27.11.2025 | 115,68 | 115,94 | 114,84 | 115,16 | -0,72% | 532,00 |
| 26.11.2025 | 113,60 | 116,46 | 110,52 | 116,00 | 6,76% | 16.901,00 |
| 25.11.2025 | 110,50 | 111,94 | 106,48 | 108,66 | -2,06% | 5.536,00 |
| 24.11.2025 | 108,10 | 111,88 | 107,00 | 110,94 | 7,15% | 2.351,00 |
| 21.11.2025 | 102,00 | 104,26 | 100,12 | 103,54 | -2,19% | 7.992,00 |
| 20.11.2025 | 108,32 | 109,18 | 104,98 | 105,86 | 2,26% | 5.825,00 |
| 19.11.2025 | 106,04 | 107,48 | 103,52 | 103,52 | -3,07% | 1.635,00 |
| 18.11.2025 | 105,00 | 107,10 | 103,00 | 106,80 | -0,48% | 3.876,00 |
| 17.11.2025 | 112,92 | 113,46 | 106,24 | 107,32 | -8,60% | 5.365,00 |
| 14.11.2025 | 114,02 | 117,44 | 111,02 | 117,42 | -0,14% | 11.243,00 |
| 13.11.2025 | 122,28 | 122,70 | 117,04 | 117,58 | -4,65% | 1.972,00 |
| 12.11.2025 | 121,08 | 123,56 | 120,50 | 123,32 | 4,09% | 2.678,00 |
| 11.11.2025 | 122,70 | 122,76 | 117,68 | 118,48 | -3,06% | 3.923,00 |
| 10.11.2025 | 130,08 | 130,54 | 122,22 | 122,22 | -2,05% | 3.450,00 |
| 07.11.2025 | 129,40 | 130,02 | 123,84 | 124,78 | -3,88% | 2.678,00 |
| 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 |