117,490$
4,14%
Echtzeit-Aktienkurs Dell Technologies Inc.
Bid:
Ask:
Aktienkurse zur Dell Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 115,47 | 120,83 | 114,22 | 117,49 | 4,14% | 10.480.404,00 |
| 12.02.2026 | 118,26 | 120,92 | 111,20 | 112,82 | -9,13% | 11.702.881,00 |
| 11.02.2026 | 127,69 | 128,06 | 122,29 | 124,16 | -1,47% | 5.408.156,00 |
| 10.02.2026 | 122,55 | 126,63 | 122,45 | 126,01 | 4,22% | 6.167.425,00 |
| 09.02.2026 | 120,30 | 122,00 | 117,86 | 120,91 | -0,12% | 4.996.522,00 |
| 06.02.2026 | 116,90 | 122,57 | 116,50 | 121,05 | 4,91% | 7.878.833,00 |
| 05.02.2026 | 120,25 | 122,72 | 113,05 | 115,39 | -5,45% | 9.237.924,00 |
| 04.02.2026 | 118,16 | 123,04 | 116,82 | 122,04 | 4,17% | 10.793.217,00 |
| 03.02.2026 | 119,98 | 121,20 | 116,20 | 117,15 | -1,69% | 8.547.321,00 |
| 02.02.2026 | 114,54 | 119,30 | 114,39 | 119,16 | 4,12% | 8.001.565,00 |
| 30.01.2026 | 116,82 | 116,90 | 112,26 | 114,44 | -3,42% | 10.727.145,00 |
| 29.01.2026 | 115,70 | 119,10 | 115,31 | 118,49 | 1,00% | 6.219.443,00 |
| 28.01.2026 | 115,40 | 118,50 | 114,22 | 117,32 | 2,32% | 5.273.503,00 |
| 27.01.2026 | 116,78 | 117,84 | 114,48 | 114,66 | -1,10% | 5.035.082,00 |
| 26.01.2026 | 115,01 | 117,29 | 115,01 | 115,93 | -1,06% | 6.295.214,00 |
| 22.01.2026 | 114,23 | 119,59 | 113,98 | 117,17 | 3,45% | 8.328.090,00 |
| 21.01.2026 | 112,33 | 114,42 | 110,22 | 113,26 | 1,97% | 9.134.085,00 |
| 20.01.2026 | 116,51 | 117,05 | 110,84 | 111,07 | -7,85% | 11.502.733,00 |
| 16.01.2026 | 120,21 | 122,99 | 119,22 | 120,53 | 0,73% | 9.023.326,00 |
| 15.01.2026 | 121,81 | 123,65 | 119,48 | 119,66 | 0,82% | 6.810.173,00 |
| 14.01.2026 | 119,10 | 122,07 | 117,93 | 118,69 | -0,81% | 4.775.465,00 |
| 13.01.2026 | 121,50 | 121,88 | 118,91 | 119,66 | -0,67% | 5.626.149,00 |
| 12.01.2026 | 118,75 | 122,08 | 118,71 | 120,47 | -0,12% | 5.195.381,00 |
| 09.01.2026 | 119,02 | 121,01 | 117,32 | 120,62 | 1,79% | 6.984.331,00 |
| 08.01.2026 | 117,56 | 119,37 | 114,79 | 118,50 | -1,31% | 11.498.517,00 |
| 07.01.2026 | 123,00 | 123,30 | 118,75 | 120,07 | -3,11% | 10.311.221,00 |
| 06.01.2026 | 125,10 | 126,20 | 121,83 | 123,93 | -0,06% | 6.463.112,00 |
| 05.01.2026 | 129,56 | 131,19 | 122,09 | 124,01 | -2,97% | 8.384.438,00 |
| 02.01.2026 | 128,35 | 129,35 | 125,75 | 127,80 | 1,53% | 4.745.951,00 |
| 31.12.2025 | 128,17 | 128,41 | 125,78 | 125,88 | -1,59% | 2.925.715,00 |
| 30.12.2025 | 126,90 | 128,45 | 126,90 | 127,92 | 0,36% | 2.702.761,00 |
| 29.12.2025 | 128,13 | 129,35 | 127,11 | 127,46 | -1,38% | 3.042.983,00 |
| 26.12.2025 | 128,65 | 129,67 | 128,00 | 129,24 | 0,67% | 2.567.145,00 |
| 24.12.2025 | 126,69 | 129,05 | 126,21 | 128,38 | 0,60% | 1.755.985,00 |
| 23.12.2025 | 126,33 | 128,63 | 126,33 | 127,62 | 0,80% | 3.466.441,00 |
| 22.12.2025 | 128,77 | 128,85 | 125,36 | 126,61 | 0,15% | 4.827.654,00 |
| 19.12.2025 | 123,96 | 127,15 | 123,70 | 126,42 | 2,83% | 9.422.340,00 |
| 18.12.2025 | 128,01 | 128,69 | 122,10 | 122,94 | -3,87% | 9.292.469,00 |
| 17.12.2025 | 133,47 | 133,74 | 126,61 | 127,89 | -4,38% | 6.037.489,00 |
| 16.12.2025 | 130,29 | 135,00 | 130,02 | 133,75 | 2,48% | 5.340.190,00 |
| 15.12.2025 | 131,30 | 133,43 | 129,61 | 130,51 | 0,41% | 5.285.760,00 |
| 12.12.2025 | 137,86 | 139,49 | 129,44 | 129,98 | -6,22% | 9.228.401,00 |
| 11.12.2025 | 138,83 | 139,06 | 134,68 | 138,60 | -1,44% | 4.493.858,00 |
| 10.12.2025 | 137,77 | 141,13 | 136,26 | 140,63 | 1,74% | 4.564.164,00 |
| 09.12.2025 | 139,04 | 139,92 | 137,12 | 138,22 | -1,56% | 3.461.431,00 |
| 08.12.2025 | 138,62 | 142,34 | 138,60 | 140,41 | 1,08% | 3.904.030,00 |
| 05.12.2025 | 138,95 | 139,20 | 136,11 | 138,91 | -0,06% | 4.982.658,00 |
| 04.12.2025 | 134,00 | 139,31 | 132,61 | 138,99 | 4,01% | 6.797.338,00 |
| 03.12.2025 | 135,40 | 136,11 | 133,24 | 133,63 | -1,71% | 5.585.955,00 |
| 02.12.2025 | 135,01 | 138,04 | 134,81 | 135,95 | 2,92% | 6.950.731,00 |
| 01.12.2025 | 131,71 | 132,14 | 127,77 | 132,09 | -0,94% | 6.624.681,00 |
| 28.11.2025 | 134,25 | 134,50 | 130,01 | 133,35 | 0,07% | 5.611.513,00 |
| 26.11.2025 | 133,58 | 135,35 | 128,08 | 133,26 | 5,83% | 16.424.919,00 |
| 25.11.2025 | 123,09 | 127,12 | 123,05 | 125,92 | -1,02% | 11.661.959,00 |
| 24.11.2025 | 124,80 | 129,41 | 124,28 | 127,22 | 8,36% | 8.693.858,00 |
| 20.11.2025 | 123,65 | 125,68 | 116,75 | 117,40 | -1,66% | 8.782.037,00 |
| 19.11.2025 | 122,59 | 123,59 | 118,87 | 119,38 | -2,70% | 6.574.997,00 |
| 18.11.2025 | 120,82 | 126,04 | 119,39 | 122,69 | 0,17% | 10.109.924,00 |
| 17.11.2025 | 124,00 | 128,41 | 120,01 | 122,48 | -8,56% | 15.230.901,00 |
| 13.11.2025 | 139,80 | 140,15 | 132,30 | 133,94 | -4,81% | 6.869.170,00 |
| 12.11.2025 | 140,65 | 143,79 | 139,75 | 140,71 | 1,41% | 5.484.099,00 |
| 11.11.2025 | 140,30 | 141,00 | 136,29 | 138,76 | -2,75% | 7.090.690,00 |
| 10.11.2025 | 149,74 | 150,05 | 141,09 | 142,69 | -2,73% | 8.172.996,00 |
| 07.11.2025 | 147,24 | 147,99 | 143,08 | 146,70 | -1,66% | 5.761.351,00 |
| 06.11.2025 | 152,74 | 155,00 | 148,82 | 149,18 | -2,12% | 4.217.566,00 |
| 05.11.2025 | 152,10 | 154,93 | 149,15 | 152,41 | -1,44% | 7.293.213,00 |
| 04.11.2025 | 155,47 | 157,92 | 153,31 | 154,64 | -3,42% | 5.228.065,00 |
| 03.11.2025 | 167,15 | 168,08 | 159,86 | 160,11 | -1,17% | 4.602.102,00 |
| 31.10.2025 | 162,94 | 163,38 | 158,00 | 162,01 | 0,62% | 4.027.492,00 |
| 30.10.2025 | 160,89 | 164,07 | 160,21 | 161,01 | -1,58% | 3.067.414,00 |
| 29.10.2025 | 167,19 | 167,94 | 161,97 | 163,60 | -0,78% | 4.491.780,00 |
| 28.10.2025 | 162,42 | 167,00 | 160,68 | 164,88 | 1,66% | 6.402.493,00 |
| 27.10.2025 | 160,50 | 162,37 | 159,16 | 162,19 | 2,24% | 5.391.270,00 |
| 24.10.2025 | 157,60 | 159,94 | 156,80 | 158,64 | 2,86% | 5.074.080,00 |
| 23.10.2025 | 150,00 | 155,34 | 149,60 | 154,23 | 2,73% | 5.795.690,00 |
| 22.10.2025 | 150,20 | 151,39 | 145,25 | 150,13 | 0,47% | 6.109.968,00 |
| 21.10.2025 | 147,95 | 151,30 | 145,09 | 149,43 | 1,05% | 5.160.381,00 |
| 20.10.2025 | 150,19 | 151,41 | 147,13 | 147,87 | -1,15% | 5.792.373,00 |
| 17.10.2025 | 150,41 | 151,24 | 147,29 | 149,59 | -1,14% | 5.204.406,00 |
| 16.10.2025 | 155,30 | 158,50 | 149,67 | 151,31 | -1,55% | 6.925.840,00 |
| 15.10.2025 | 152,16 | 155,78 | 151,41 | 153,70 | 3,31% | 5.789.134,00 |
| 14.10.2025 | 149,98 | 152,56 | 148,10 | 148,77 | -3,02% | 7.069.621,00 |
| 13.10.2025 | 155,55 | 155,55 | 151,11 | 153,40 | 1,88% | 6.779.588,00 |
| 10.10.2025 | 157,57 | 159,28 | 150,42 | 150,57 | -3,45% | 11.609.678,00 |
| 09.10.2025 | 164,32 | 164,94 | 155,15 | 155,95 | -5,21% | 13.118.934,00 |
| 08.10.2025 | 154,71 | 166,10 | 154,00 | 164,53 | 9,05% | 18.868.501,00 |
| 07.10.2025 | 152,80 | 154,70 | 144,40 | 150,87 | 3,51% | 18.591.965,00 |
| 06.10.2025 | 145,52 | 149,28 | 144,26 | 145,76 | -1,09% | 10.439.435,00 |
| 02.10.2025 | 150,49 | 152,10 | 144,61 | 147,37 | -1,54% | 7.480.646,00 |
| 01.10.2025 | 140,91 | 149,68 | 140,40 | 149,68 | 5,58% | 13.521.638,00 |
| 30.09.2025 | 134,04 | 141,77 | 134,00 | 141,77 | 5,88% | 9.891.714,00 |
| 29.09.2025 | 132,13 | 134,59 | 132,13 | 133,90 | 2,40% | 3.813.830,00 |
| 26.09.2025 | 128,01 | 131,11 | 127,60 | 130,76 | -0,15% | 3.712.858,00 |
| 25.09.2025 | 129,38 | 131,26 | 127,12 | 130,96 | -0,86% | 4.705.452,00 |
| 24.09.2025 | 135,00 | 135,50 | 131,72 | 132,09 | -1,67% | 3.914.913,00 |
| 23.09.2025 | 136,08 | 137,35 | 133,25 | 134,34 | -0,99% | 4.647.254,00 |
| 22.09.2025 | 132,62 | 137,98 | 131,81 | 135,69 | 2,84% | 10.135.138,00 |
| 19.09.2025 | 132,95 | 133,97 | 131,94 | 131,94 | -0,13% | 9.015.489,00 |
| 18.09.2025 | 131,97 | 133,65 | 131,46 | 132,11 | 1,36% | 5.507.194,00 |
| 17.09.2025 | 128,10 | 133,00 | 127,90 | 130,34 | 2,08% | 8.007.179,00 |