101,980€
-0,87%
Echtzeit-Aktienkurs Dell Technologies
Bid:
Ask:
Aktienkurse zur Dell Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 102,51 | 102,98 | 98,42 | 102,29 | -0,56% | 1.572,00 |
| 07.01.2026 | 105,73 | 106,26 | 101,61 | 102,87 | -3,48% | 388,00 |
| 06.01.2026 | 106,03 | 107,83 | 104,18 | 106,58 | 1,18% | 334,00 |
| 05.01.2026 | 109,79 | 111,81 | 104,25 | 105,34 | -3,46% | 697,00 |
| 02.01.2026 | 108,13 | 110,29 | 107,30 | 109,12 | 0,65% | 39,00 |
| 30.12.2025 | 108,06 | 108,63 | 107,87 | 108,42 | -0,10% | - |
| 29.12.2025 | 109,78 | 109,87 | 108,13 | 108,53 | 0,21% | 307,00 |
| 23.12.2025 | 107,26 | 109,13 | 106,66 | 108,30 | 0,77% | 74,00 |
| 22.12.2025 | 108,26 | 109,25 | 106,59 | 107,47 | -0,43% | 156,00 |
| 19.12.2025 | 104,54 | 108,49 | 104,54 | 107,93 | 2,79% | 290,00 |
| 18.12.2025 | 109,38 | 110,37 | 104,14 | 105,00 | -3,57% | 581,00 |
| 17.12.2025 | 114,03 | 114,88 | 107,82 | 108,89 | -4,44% | 194,00 |
| 16.12.2025 | 111,17 | 114,40 | 109,26 | 113,95 | 2,69% | 147,00 |
| 15.12.2025 | 110,84 | 113,28 | 110,27 | 110,96 | 0,18% | 340,00 |
| 12.12.2025 | 118,32 | 118,76 | 110,27 | 110,76 | -6,00% | 1.765,00 |
| 11.12.2025 | 118,37 | 119,30 | 114,80 | 117,83 | -1,86% | 151,00 |
| 10.12.2025 | 118,78 | 120,68 | 117,11 | 120,06 | 1,30% | 101,00 |
| 09.12.2025 | 120,70 | 121,20 | 118,05 | 118,52 | -1,73% | 68,00 |
| 08.12.2025 | 119,35 | 122,31 | 119,03 | 120,61 | 1,42% | 206,00 |
| 05.12.2025 | 117,40 | 119,70 | 116,90 | 118,92 | 0,11% | 250,00 |
| 04.12.2025 | 114,53 | 119,50 | 113,72 | 118,79 | 3,76% | 173,00 |
| 03.12.2025 | 117,15 | 117,80 | 114,39 | 114,48 | -2,08% | 808,00 |
| 02.12.2025 | 113,39 | 118,82 | 113,20 | 116,91 | 2,94% | 1.092,00 |
| 01.12.2025 | 112,89 | 114,72 | 109,81 | 113,57 | -1,00% | 499,00 |
| 28.11.2025 | 115,59 | 116,18 | 112,45 | 114,72 | -0,85% | 685,00 |
| 27.11.2025 | 114,58 | 115,77 | 114,58 | 115,70 | 0,30% | 753,00 |
| 26.11.2025 | 113,19 | 116,72 | 110,65 | 115,35 | 5,40% | 4.988,00 |
| 25.11.2025 | 110,84 | 111,66 | 106,62 | 109,44 | -1,33% | 444,00 |
| 24.11.2025 | 108,35 | 112,25 | 106,94 | 110,92 | 4,09% | 151,00 |
| 21.11.2025 | 102,22 | 107,23 | 100,24 | 106,56 | 4,58% | 340,00 |
| 20.11.2025 | 105,61 | 109,03 | 101,86 | 101,89 | -2,13% | 959,00 |
| 19.11.2025 | 105,33 | 107,28 | 103,07 | 104,11 | -2,11% | 208,00 |
| 18.11.2025 | 105,87 | 108,82 | 102,94 | 106,35 | 1,02% | 412,00 |
| 17.11.2025 | 115,55 | 116,49 | 103,55 | 105,28 | -8,29% | 607,00 |
| 14.11.2025 | 114,46 | 118,14 | 110,96 | 114,80 | -0,19% | 736,00 |
| 13.11.2025 | 122,38 | 122,50 | 113,73 | 115,02 | -5,37% | 669,00 |
| 12.11.2025 | 120,48 | 124,02 | 120,48 | 121,55 | 1,44% | 618,00 |
| 11.11.2025 | 123,26 | 123,39 | 117,59 | 119,82 | -2,94% | 864,00 |
| 10.11.2025 | 129,57 | 130,55 | 122,08 | 123,45 | -2,23% | 968,00 |
| 07.11.2025 | 130,13 | 130,13 | 123,66 | 126,26 | -2,61% | 679,00 |
| 06.11.2025 | 132,53 | 134,42 | 129,09 | 129,64 | -2,91% | 388,00 |
| 05.11.2025 | 132,36 | 134,87 | 129,99 | 133,53 | -0,91% | 47,00 |
| 04.11.2025 | 135,97 | 137,46 | 133,60 | 134,75 | -3,36% | 341,00 |
| 03.11.2025 | 140,99 | 148,31 | 139,12 | 139,44 | -0,75% | 841,00 |
| 31.10.2025 | 140,20 | 141,65 | 137,11 | 140,50 | 0,92% | 468,00 |
| 30.10.2025 | 139,86 | 141,74 | 138,59 | 139,22 | -0,56% | 143,00 |
| 29.10.2025 | 141,75 | 144,70 | 138,97 | 140,01 | -1,47% | 665,00 |
| 28.10.2025 | 139,52 | 143,16 | 138,15 | 142,10 | 1,75% | 345,00 |
| 27.10.2025 | 139,15 | 140,00 | 136,96 | 139,66 | 2,40% | 452,00 |
| 24.10.2025 | 133,38 | 137,75 | 133,38 | 136,39 | 2,71% | 127,00 |
| 23.10.2025 | 129,36 | 133,83 | 126,55 | 132,79 | 2,54% | 292,00 |
| 22.10.2025 | 128,78 | 130,55 | 125,10 | 129,50 | -0,03% | 371,00 |
| 21.10.2025 | 126,90 | 130,32 | 125,15 | 129,54 | 1,99% | 19,00 |
| 20.10.2025 | 128,59 | 131,88 | 126,21 | 127,01 | -1,15% | 285,00 |
| 17.10.2025 | 128,28 | 129,50 | 123,94 | 128,49 | -0,63% | 436,00 |
| 16.10.2025 | 131,81 | 135,76 | 128,17 | 129,31 | -2,25% | 183,00 |
| 15.10.2025 | 128,16 | 133,89 | 128,16 | 132,29 | 3,16% | 327,00 |
| 14.10.2025 | 132,49 | 132,49 | 127,88 | 128,24 | -3,27% | 372,00 |
| 13.10.2025 | 128,57 | 134,83 | 128,57 | 132,57 | 2,19% | 937,00 |
| 10.10.2025 | 135,15 | 137,56 | 129,54 | 129,73 | -4,29% | 1.112,00 |
| 09.10.2025 | 141,49 | 142,40 | 134,22 | 135,55 | -3,79% | 927,00 |
| 08.10.2025 | 129,42 | 142,74 | 129,42 | 140,89 | 9,01% | 4.186,00 |
| 07.10.2025 | 124,68 | 134,87 | 121,75 | 129,24 | 3,50% | 2.022,00 |
| 06.10.2025 | 120,94 | 127,59 | 120,94 | 124,87 | 4,22% | 482,00 |
| 03.10.2025 | 125,79 | 127,00 | 119,61 | 119,81 | -4,77% | 133,00 |
| 02.10.2025 | 127,93 | 129,39 | 123,57 | 125,81 | -0,71% | 523,00 |
| 01.10.2025 | 120,70 | 126,76 | 117,52 | 126,71 | 5,18% | 504,00 |
| 30.09.2025 | 113,85 | 120,53 | 113,34 | 120,47 | 5,69% | 117,00 |
| 29.09.2025 | 111,94 | 114,55 | 111,81 | 113,98 | 2,13% | 108,00 |
| 26.09.2025 | 112,00 | 112,55 | 108,99 | 111,60 | -0,24% | 250,00 |
| 25.09.2025 | 112,58 | 112,87 | 108,79 | 111,87 | -0,43% | 1.014,00 |
| 24.09.2025 | 113,93 | 115,33 | 112,23 | 112,35 | -0,92% | 44,00 |
| 23.09.2025 | 114,60 | 116,41 | 112,79 | 113,39 | -1,29% | 167,00 |
| 22.09.2025 | 112,56 | 117,03 | 111,70 | 114,87 | 2,01% | 276,00 |
| 19.09.2025 | 112,12 | 113,87 | 111,71 | 112,61 | 0,74% | 203,00 |
| 18.09.2025 | 111,49 | 113,59 | 110,88 | 111,78 | 1,53% | 165,00 |
| 17.09.2025 | 107,52 | 112,21 | 107,29 | 110,10 | 2,36% | 304,00 |
| 16.09.2025 | 107,82 | 108,80 | 106,55 | 107,56 | -0,02% | 1.437,00 |
| 15.09.2025 | 106,72 | 109,12 | 106,29 | 107,58 | 1,00% | 74,00 |
| 12.09.2025 | 106,87 | 108,87 | 106,49 | 106,52 | -0,94% | 224,00 |
| 11.09.2025 | 106,16 | 109,73 | 106,16 | 107,53 | 1,10% | 1.603,00 |
| 10.09.2025 | 104,60 | 108,34 | 103,88 | 106,36 | 2,56% | 176,00 |
| 09.09.2025 | 102,61 | 104,11 | 100,61 | 103,71 | -0,94% | 1.389,00 |
| 08.09.2025 | 106,00 | 107,72 | 104,57 | 104,69 | -1,84% | 30,00 |
| 05.09.2025 | 108,94 | 109,37 | 105,06 | 106,65 | -1,92% | 152,00 |
| 04.09.2025 | 106,15 | 109,32 | 105,63 | 108,74 | 2,41% | 203,00 |
| 03.09.2025 | 104,10 | 106,28 | 103,70 | 106,18 | 1,99% | 578,00 |
| 02.09.2025 | 103,60 | 104,43 | 100,86 | 104,11 | 0,44% | 3.644,00 |
| 01.09.2025 | 103,91 | 105,21 | 103,31 | 103,65 | -0,79% | 379,00 |
| 29.08.2025 | 107,90 | 108,77 | 102,76 | 104,48 | -9,32% | 2.506,00 |
| 28.08.2025 | 112,58 | 115,85 | 112,58 | 115,22 | 1,21% | 3.685,00 |
| 27.08.2025 | 112,61 | 114,03 | 112,61 | 113,84 | 1,14% | 92,00 |
| 26.08.2025 | 112,79 | 113,63 | 111,94 | 112,56 | -0,34% | 108,00 |
| 25.08.2025 | 111,91 | 113,54 | 111,02 | 112,94 | 1,20% | 19,00 |
| 22.08.2025 | 110,19 | 112,88 | 109,37 | 111,60 | 1,40% | 86,00 |
| 21.08.2025 | 110,23 | 111,94 | 109,32 | 110,06 | -0,10% | 186,00 |
| 20.08.2025 | 115,38 | 115,86 | 108,83 | 110,17 | -5,09% | 251,00 |
| 19.08.2025 | 118,13 | 118,84 | 115,46 | 116,08 | -2,00% | 213,00 |
| 18.08.2025 | 118,29 | 119,35 | 117,56 | 118,45 | 0,23% | 233,00 |
| 15.08.2025 | 119,12 | 120,68 | 117,44 | 118,18 | -1,02% | 293,00 |