165,670€
2,35%
Echtzeit-Aktienkurs Dell Technologies
Bid:
Ask:
Aktienkurse zur Dell Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 162,62 | 166,08 | 162,04 | 164,90 | 1,88% | 5.954,00 |
| 16.04.2026 | 150,44 | 161,86 | 150,44 | 161,86 | 5,72% | 1.252,00 |
| 15.04.2026 | 155,62 | 157,20 | 150,62 | 153,10 | -1,56% | 949,00 |
| 14.04.2026 | 157,12 | 158,04 | 153,58 | 155,52 | -3,16% | 5.162,00 |
| 13.04.2026 | 151,08 | 162,66 | 150,02 | 160,60 | 5,02% | 2.568,00 |
| 10.04.2026 | 155,08 | 156,62 | 151,22 | 152,92 | -1,10% | 632,00 |
| 09.04.2026 | 159,10 | 160,20 | 154,16 | 154,62 | -1,74% | 2.148,00 |
| 08.04.2026 | 159,18 | 161,56 | 156,54 | 157,36 | 3,95% | 3.965,00 |
| 07.04.2026 | 150,08 | 152,96 | 147,60 | 151,38 | 1,10% | 1.305,00 |
| 02.04.2026 | 142,96 | 150,28 | 141,38 | 149,74 | 2,76% | 3.718,00 |
| 01.04.2026 | 144,22 | 147,56 | 142,82 | 145,72 | 6,66% | 6.093,00 |
| 31.03.2026 | 144,54 | 146,24 | 136,32 | 136,62 | -7,99% | 7.936,00 |
| 30.03.2026 | 148,84 | 151,34 | 145,20 | 148,48 | -0,51% | 2.548,00 |
| 27.03.2026 | 154,02 | 154,18 | 148,38 | 149,24 | -4,66% | 4.217,00 |
| 26.03.2026 | 158,82 | 161,22 | 155,36 | 156,54 | 0,12% | 5.257,00 |
| 25.03.2026 | 154,06 | 159,48 | 152,52 | 156,36 | 5,05% | 5.580,00 |
| 24.03.2026 | 142,72 | 149,94 | 141,00 | 148,84 | 7,50% | 5.323,00 |
| 23.03.2026 | 134,46 | 142,02 | 134,46 | 138,46 | -3,77% | 3.831,00 |
| 20.03.2026 | 136,98 | 146,60 | 136,98 | 143,88 | 7,69% | 29.233,00 |
| 19.03.2026 | 130,28 | 134,80 | 127,28 | 133,60 | 1,09% | 3.649,00 |
| 18.03.2026 | 133,06 | 134,40 | 131,50 | 132,16 | -0,74% | 1.243,00 |
| 17.03.2026 | 135,84 | 136,82 | 132,60 | 133,14 | -2,33% | 4.683,00 |
| 16.03.2026 | 124,00 | 136,78 | 124,00 | 136,32 | 4,44% | 1.627,00 |
| 13.03.2026 | 129,72 | 132,46 | 128,84 | 130,52 | -0,26% | 2.882,00 |
| 12.03.2026 | 127,38 | 131,30 | 126,40 | 130,86 | 2,86% | 3.866,00 |
| 11.03.2026 | 123,72 | 128,38 | 123,34 | 127,22 | 2,83% | 1.372,00 |
| 10.03.2026 | 125,86 | 127,10 | 118,50 | 123,72 | -0,15% | 2.513,00 |
| 09.03.2026 | 123,22 | 125,06 | 122,84 | 123,90 | -2,33% | 1.613,00 |
| 06.03.2026 | 127,16 | 127,16 | 122,98 | 126,86 | -1,12% | 2.265,00 |
| 05.03.2026 | 126,34 | 128,46 | 125,22 | 128,30 | 2,35% | 2.307,00 |
| 04.03.2026 | 123,96 | 128,74 | 123,92 | 125,36 | 2,44% | 4.329,00 |
| 03.03.2026 | 128,78 | 130,52 | 122,38 | 122,38 | -4,97% | 11.750,00 |
| 02.03.2026 | 122,66 | 129,92 | 120,98 | 128,78 | 3,42% | 11.514,00 |
| 27.02.2026 | 114,60 | 124,52 | 112,86 | 124,52 | 20,12% | 20.922,00 |
| 26.02.2026 | 104,66 | 106,84 | 102,18 | 103,66 | -1,20% | 5.341,00 |
| 25.02.2026 | 100,84 | 104,92 | 99,24 | 104,92 | 2,94% | 2.307,00 |
| 24.02.2026 | 101,86 | 104,14 | 101,50 | 101,92 | -0,22% | 3.712,00 |
| 23.02.2026 | 102,82 | 105,04 | 101,18 | 102,14 | 0,49% | 891,00 |
| 20.02.2026 | 101,54 | 103,68 | 100,20 | 101,64 | 0,79% | 1.155,00 |
| 19.02.2026 | 99,03 | 103,40 | 98,28 | 100,84 | 1,94% | 4.892,00 |
| 18.02.2026 | 98,34 | 99,30 | 95,66 | 98,92 | 0,18% | 1.373,00 |
| 17.02.2026 | 98,33 | 100,12 | 97,92 | 98,74 | 0,07% | 2.192,00 |
| 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 |