207,700€
-2,07%
Echtzeit-Aktienkurs Dell Technologies
Bid:
Ask:
Aktienkurse zur Dell Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 181,73 | 185,80 | 180,60 | 184,49 | 2,19% | 2.332,00 |
| 04.05.2026 | 180,09 | 183,31 | 175,69 | 180,54 | 1,36% | 1.385,00 |
| 30.04.2026 | 177,03 | 178,50 | 171,70 | 178,12 | 1,72% | 4.758,00 |
| 29.04.2026 | 176,67 | 177,75 | 173,92 | 175,11 | -0,45% | 1.816,00 |
| 28.04.2026 | 183,29 | 184,32 | 172,40 | 175,91 | -4,48% | 6.835,00 |
| 27.04.2026 | 184,06 | 188,39 | 181,44 | 184,17 | -0,21% | 6.971,00 |
| 24.04.2026 | 183,72 | 186,94 | 179,30 | 184,55 | 1,24% | 5.625,00 |
| 23.04.2026 | 181,37 | 187,23 | 180,76 | 182,29 | -0,55% | 4.211,00 |
| 22.04.2026 | 182,98 | 185,21 | 182,04 | 183,30 | 0,78% | 4.099,00 |
| 21.04.2026 | 175,06 | 182,45 | 174,58 | 181,88 | 4,53% | 3.923,00 |
| 20.04.2026 | 165,58 | 174,56 | 165,45 | 174,00 | 4,47% | 2.726,00 |
| 17.04.2026 | 164,24 | 167,57 | 161,54 | 166,56 | 1,80% | 2.547,00 |
| 16.04.2026 | 150,76 | 164,50 | 150,52 | 163,62 | 8,83% | 5.636,00 |
| 15.04.2026 | 156,08 | 157,01 | 150,12 | 150,35 | -3,86% | 1.248,00 |
| 14.04.2026 | 157,95 | 159,28 | 152,68 | 156,39 | 0,02% | 8.739,00 |
| 13.04.2026 | 150,46 | 163,49 | 150,08 | 156,36 | 2,85% | 5.126,00 |
| 10.04.2026 | 155,41 | 156,77 | 150,91 | 152,03 | -2,26% | 2.759,00 |
| 09.04.2026 | 158,58 | 160,26 | 153,76 | 155,55 | -2,02% | 3.524,00 |
| 08.04.2026 | 158,02 | 162,10 | 156,41 | 158,75 | 3,29% | 4.091,00 |
| 07.04.2026 | 149,14 | 154,45 | 147,29 | 153,69 | 1,69% | 2.123,00 |
| 02.04.2026 | 143,49 | 151,21 | 141,47 | 151,14 | 3,70% | 2.751,00 |
| 01.04.2026 | 142,90 | 147,49 | 142,07 | 145,75 | 2,66% | 5.868,00 |
| 31.03.2026 | 144,91 | 146,09 | 134,97 | 141,98 | -0,98% | 9.045,00 |
| 30.03.2026 | 149,13 | 151,14 | 141,85 | 143,39 | -3,71% | 4.157,00 |
| 27.03.2026 | 153,52 | 154,19 | 147,93 | 148,92 | -2,64% | 4.173,00 |
| 26.03.2026 | 158,30 | 161,35 | 152,37 | 152,96 | -3,97% | 9.100,00 |
| 25.03.2026 | 154,14 | 159,57 | 152,91 | 159,29 | 3,64% | 4.704,00 |
| 24.03.2026 | 141,49 | 154,63 | 140,53 | 153,70 | 8,45% | 6.148,00 |
| 23.03.2026 | 134,78 | 142,21 | 134,01 | 141,73 | 2,24% | 6.498,00 |
| 20.03.2026 | 136,11 | 146,96 | 136,11 | 138,62 | 2,05% | 6.919,00 |
| 19.03.2026 | 129,69 | 135,91 | 127,15 | 135,83 | 4,57% | 3.626,00 |
| 18.03.2026 | 133,65 | 134,62 | 129,63 | 129,90 | -2,21% | 1.640,00 |
| 17.03.2026 | 135,66 | 136,55 | 131,60 | 132,84 | -2,62% | 3.723,00 |
| 16.03.2026 | 134,01 | 136,91 | 133,05 | 136,41 | 2,80% | 2.152,00 |
| 13.03.2026 | 130,32 | 133,23 | 128,24 | 132,69 | 1,94% | 3.901,00 |
| 12.03.2026 | 125,77 | 131,79 | 125,72 | 130,17 | 2,34% | 10.447,00 |
| 11.03.2026 | 124,42 | 128,92 | 123,67 | 127,19 | 2,55% | 4.521,00 |
| 10.03.2026 | 125,52 | 127,05 | 118,28 | 124,03 | -1,41% | 6.175,00 |
| 09.03.2026 | 123,71 | 126,38 | 122,27 | 125,81 | -0,13% | 4.473,00 |
| 06.03.2026 | 126,44 | 128,12 | 123,06 | 125,98 | 0,05% | 2.781,00 |
| 05.03.2026 | 126,05 | 128,58 | 122,70 | 125,92 | -0,54% | 1.835,00 |
| 04.03.2026 | 123,96 | 128,79 | 123,22 | 126,60 | 1,53% | 6.744,00 |
| 03.03.2026 | 128,59 | 130,04 | 121,73 | 124,69 | -5,03% | 14.149,00 |
| 02.03.2026 | 122,96 | 131,48 | 122,59 | 131,29 | 5,11% | 8.452,00 |
| 27.02.2026 | 115,31 | 125,87 | 112,93 | 124,91 | 9,69% | 13.994,00 |
| 26.02.2026 | 104,61 | 117,05 | 102,03 | 113,88 | 8,25% | 5.011,00 |
| 25.02.2026 | 100,66 | 105,85 | 99,39 | 105,20 | 4,94% | 5.230,00 |
| 24.02.2026 | 101,70 | 104,09 | 99,37 | 100,25 | -1,12% | 3.332,00 |
| 23.02.2026 | 101,93 | 105,24 | 100,86 | 101,39 | -2,27% | 1.727,00 |
| 20.02.2026 | 101,66 | 103,99 | 100,08 | 103,75 | 2,73% | 4.667,00 |
| 19.02.2026 | 99,04 | 103,37 | 98,38 | 100,99 | 2,05% | 10.639,00 |
| 18.02.2026 | 98,34 | 99,58 | 95,49 | 98,97 | 1,01% | 1.988,00 |
| 17.02.2026 | 98,52 | 100,59 | 97,12 | 97,98 | -1,35% | 4.998,00 |
| 16.02.2026 | 99,29 | 99,81 | 98,98 | 99,33 | 0,51% | 1.882,00 |
| 13.02.2026 | 95,26 | 101,81 | 95,08 | 98,83 | 3,69% | 4.738,00 |
| 12.02.2026 | 104,18 | 104,53 | 93,80 | 95,31 | -7,65% | 13.199,00 |
| 11.02.2026 | 106,16 | 107,72 | 102,93 | 103,21 | -2,59% | 2.492,00 |
| 10.02.2026 | 101,38 | 106,42 | 101,29 | 105,95 | 4,42% | 7.362,00 |
| 09.02.2026 | 102,35 | 102,38 | 99,10 | 101,47 | -0,84% | 4.974,00 |
| 06.02.2026 | 97,21 | 103,75 | 97,21 | 102,33 | 5,08% | 2.044,00 |
| 05.02.2026 | 103,23 | 103,90 | 95,93 | 97,39 | -5,96% | 4.293,00 |
| 04.02.2026 | 100,44 | 104,18 | 99,13 | 103,56 | 3,69% | 1.430,00 |
| 03.02.2026 | 101,60 | 102,69 | 98,41 | 99,88 | -1,18% | 3.518,00 |
| 02.02.2026 | 94,57 | 101,18 | 94,25 | 101,07 | 4,79% | 7.426,00 |
| 30.01.2026 | 97,77 | 98,59 | 94,56 | 96,45 | -1,95% | 5.545,00 |
| 29.01.2026 | 97,86 | 99,47 | 96,35 | 98,37 | 0,02% | 7.693,00 |
| 28.01.2026 | 96,94 | 99,48 | 95,57 | 98,35 | 3,28% | 4.067,00 |
| 27.01.2026 | 98,30 | 98,75 | 94,97 | 95,23 | -2,36% | 2.547,00 |
| 26.01.2026 | 96,87 | 98,79 | 96,24 | 97,53 | 0,22% | 4.192,00 |
| 23.01.2026 | 100,07 | 100,17 | 96,54 | 97,32 | -2,25% | 4.078,00 |
| 22.01.2026 | 97,57 | 101,77 | 97,50 | 99,56 | 2,65% | 1.779,00 |
| 21.01.2026 | 95,43 | 97,90 | 94,17 | 96,99 | 2,23% | 5.686,00 |
| 20.01.2026 | 101,18 | 101,30 | 94,58 | 94,87 | -7,36% | 15.960,00 |
| 19.01.2026 | 102,39 | 102,76 | 101,03 | 102,41 | -1,46% | 2.417,00 |
| 16.01.2026 | 103,73 | 106,05 | 102,69 | 103,93 | 0,68% | 4.493,00 |
| 15.01.2026 | 104,03 | 106,52 | 102,96 | 103,23 | 1,44% | 2.915,00 |
| 14.01.2026 | 102,84 | 104,68 | 101,24 | 101,76 | -0,98% | 1.643,00 |
| 13.01.2026 | 103,34 | 104,44 | 102,11 | 102,77 | -0,44% | 2.575,00 |
| 12.01.2026 | 102,15 | 104,52 | 101,37 | 103,22 | -0,39% | 2.069,00 |
| 09.01.2026 | 101,56 | 103,95 | 100,92 | 103,62 | 1,73% | 1.674,00 |
| 08.01.2026 | 102,28 | 102,77 | 98,38 | 101,86 | -1,05% | 4.719,00 |
| 07.01.2026 | 105,83 | 106,10 | 101,60 | 102,94 | -2,96% | 3.319,00 |
| 06.01.2026 | 106,05 | 107,83 | 104,11 | 106,08 | 0,33% | 2.715,00 |
| 05.01.2026 | 109,60 | 112,02 | 104,21 | 105,73 | -3,19% | 4.438,00 |
| 02.01.2026 | 108,54 | 110,30 | 107,27 | 109,21 | 0,87% | 1.403,00 |
| 30.12.2025 | 108,07 | 108,58 | 107,87 | 108,27 | -0,02% | 388,00 |
| 29.12.2025 | 109,71 | 109,81 | 107,99 | 108,29 | 0,11% | 2.034,00 |
| 23.12.2025 | 107,15 | 109,14 | 106,58 | 108,17 | 0,47% | 1.202,00 |
| 22.12.2025 | 108,67 | 109,25 | 106,59 | 107,66 | -0,38% | 6.598,00 |
| 19.12.2025 | 105,71 | 108,50 | 105,12 | 108,07 | 3,24% | 2.124,00 |
| 18.12.2025 | 109,56 | 110,39 | 104,10 | 104,68 | -3,99% | 3.794,00 |
| 17.12.2025 | 114,32 | 114,95 | 107,83 | 109,03 | -4,10% | 931,00 |
| 16.12.2025 | 109,74 | 114,41 | 109,27 | 113,69 | 2,34% | 2.020,00 |
| 15.12.2025 | 110,99 | 113,43 | 110,22 | 111,09 | 0,31% | 1.230,00 |
| 12.12.2025 | 117,87 | 118,77 | 110,26 | 110,75 | -6,55% | 1.489,00 |
| 11.12.2025 | 118,17 | 119,46 | 114,78 | 118,51 | -1,44% | 2.123,00 |
| 10.12.2025 | 118,58 | 120,76 | 117,05 | 120,24 | 1,20% | 1.713,00 |
| 09.12.2025 | 120,52 | 121,03 | 118,02 | 118,82 | -1,70% | 2.091,00 |
| 08.12.2025 | 119,91 | 122,32 | 118,86 | 120,87 | 1,38% | 2.441,00 |
| 05.12.2025 | 118,42 | 119,68 | 116,90 | 119,23 | 1,53% | 2.401,00 |