149,180$
-2,12%
Echtzeit-Aktienkurs Dell Technologies Inc.
Bid:
Ask:
Aktienkurse zur Dell Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 127,64 | 128,69 | 125,90 | 127,68 | 0,69% | 4.456.517,00 |
| 15.09.2025 | 126,39 | 128,30 | 125,01 | 126,80 | 1,41% | 5.711.956,00 |
| 12.09.2025 | 125,90 | 127,64 | 124,97 | 125,04 | -0,26% | 4.353.243,00 |
| 11.09.2025 | 124,91 | 128,76 | 124,52 | 125,37 | 0,74% | 6.103.793,00 |
| 10.09.2025 | 123,43 | 127,12 | 123,42 | 124,45 | 2,61% | 8.414.495,00 |
| 09.09.2025 | 120,87 | 121,71 | 118,15 | 121,29 | -1,39% | 10.564.513,00 |
| 08.09.2025 | 125,19 | 125,61 | 122,79 | 123,00 | -1,47% | 4.818.017,00 |
| 05.09.2025 | 127,18 | 128,42 | 123,28 | 124,83 | -1,45% | 6.370.179,00 |
| 04.09.2025 | 124,02 | 127,35 | 122,92 | 126,67 | 2,14% | 7.017.058,00 |
| 03.09.2025 | 121,89 | 124,03 | 120,90 | 124,02 | 2,53% | 5.941.521,00 |
| 02.09.2025 | 119,11 | 121,38 | 117,70 | 120,96 | -0,97% | 8.911.221,00 |
| 29.08.2025 | 124,03 | 124,90 | 119,63 | 122,15 | -8,88% | 24.363.215,00 |
| 28.08.2025 | 133,70 | 135,18 | 132,74 | 134,05 | 1,17% | 9.172.218,00 |
| 27.08.2025 | 131,12 | 132,67 | 130,65 | 132,50 | 1,15% | 3.762.838,00 |
| 26.08.2025 | 131,36 | 132,50 | 130,27 | 130,99 | -0,02% | 3.690.777,00 |
| 25.08.2025 | 130,20 | 132,15 | 129,77 | 131,01 | 0,13% | 3.185.298,00 |
| 22.08.2025 | 128,84 | 132,05 | 128,12 | 130,84 | 2,35% | 3.758.236,00 |
| 21.08.2025 | 129,31 | 130,31 | 127,55 | 127,83 | -0,51% | 4.049.658,00 |
| 20.08.2025 | 133,45 | 134,00 | 126,84 | 128,48 | -4,97% | 7.050.351,00 |
| 19.08.2025 | 137,88 | 138,71 | 134,58 | 135,20 | -2,12% | 3.540.415,00 |
| 18.08.2025 | 138,28 | 139,38 | 137,72 | 138,13 | -0,11% | 3.197.946,00 |
| 15.08.2025 | 140,49 | 141,15 | 137,43 | 138,28 | -0,42% | 3.311.738,00 |
| 14.08.2025 | 137,00 | 139,82 | 136,75 | 138,86 | -0,20% | 3.805.232,00 |
| 13.08.2025 | 140,32 | 140,60 | 136,06 | 139,14 | -1,77% | 5.952.754,00 |
| 12.08.2025 | 139,95 | 142,11 | 138,67 | 141,64 | 2,40% | 4.690.038,00 |
| 11.08.2025 | 137,99 | 140,48 | 137,02 | 138,32 | 0,52% | 4.167.736,00 |
| 08.08.2025 | 135,00 | 138,86 | 134,00 | 137,61 | 2,75% | 5.415.374,00 |
| 07.08.2025 | 130,11 | 134,00 | 130,11 | 133,93 | 4,52% | 5.614.151,00 |
| 06.08.2025 | 127,99 | 129,80 | 123,88 | 128,14 | -1,79% | 6.191.450,00 |
| 05.08.2025 | 130,90 | 131,88 | 126,70 | 130,48 | 0,19% | 4.654.387,00 |
| 04.08.2025 | 128,64 | 130,71 | 127,89 | 130,23 | 2,29% | 2.693.869,00 |
| 01.08.2025 | 128,38 | 129,25 | 125,41 | 127,32 | -4,05% | 5.512.497,00 |
| 31.07.2025 | 135,20 | 136,14 | 132,21 | 132,69 | -0,64% | 3.835.364,00 |
| 30.07.2025 | 133,43 | 135,19 | 132,60 | 133,54 | 0,02% | 3.729.957,00 |
| 29.07.2025 | 134,91 | 136,02 | 132,52 | 133,51 | -0,26% | 4.000.736,00 |
| 28.07.2025 | 131,95 | 133,90 | 131,16 | 133,86 | 2,01% | 4.822.377,00 |
| 25.07.2025 | 127,96 | 131,83 | 127,71 | 131,22 | 2,24% | 4.291.059,00 |
| 24.07.2025 | 127,61 | 129,47 | 127,15 | 128,35 | 0,89% | 3.769.706,00 |
| 23.07.2025 | 125,54 | 127,90 | 125,28 | 127,22 | 2,32% | 4.090.767,00 |
| 22.07.2025 | 128,00 | 128,07 | 123,18 | 124,33 | -3,59% | 6.250.962,00 |
| 21.07.2025 | 130,62 | 130,98 | 128,59 | 128,96 | -1,74% | 5.535.082,00 |
| 18.07.2025 | 125,28 | 131,99 | 124,83 | 131,24 | 5,94% | 10.933.586,00 |
| 17.07.2025 | 123,73 | 124,44 | 121,87 | 123,88 | 0,25% | 3.758.567,00 |
| 16.07.2025 | 125,50 | 125,50 | 120,66 | 123,57 | -1,69% | 5.882.298,00 |
| 15.07.2025 | 127,18 | 128,61 | 125,01 | 125,69 | 0,02% | 4.026.667,00 |
| 14.07.2025 | 126,20 | 126,50 | 123,78 | 125,67 | -0,91% | 3.619.556,00 |
| 11.07.2025 | 127,16 | 127,63 | 125,70 | 126,83 | -0,84% | 3.539.288,00 |
| 10.07.2025 | 126,88 | 128,32 | 126,34 | 127,91 | 1,01% | 5.261.432,00 |
| 09.07.2025 | 124,59 | 127,00 | 124,54 | 126,63 | 1,80% | 3.937.706,00 |
| 08.07.2025 | 126,12 | 126,75 | 122,29 | 124,39 | -0,30% | 3.313.260,00 |
| 07.07.2025 | 125,07 | 127,03 | 123,78 | 124,77 | -0,36% | 4.055.107,00 |
| 03.07.2025 | 124,19 | 126,18 | 123,69 | 125,22 | 1,41% | 3.725.609,00 |
| 02.07.2025 | 121,36 | 124,32 | 120,11 | 123,48 | 1,44% | 3.915.926,00 |
| 01.07.2025 | 122,08 | 123,16 | 120,11 | 121,73 | -0,71% | 4.101.791,00 |
| 30.06.2025 | 124,40 | 124,49 | 122,13 | 122,60 | -2,68% | 5.398.467,00 |
| 26.06.2025 | 122,70 | 127,15 | 122,27 | 125,98 | 4,58% | 9.434.781,00 |
| 25.06.2025 | 120,81 | 122,30 | 120,25 | 120,46 | -0,11% | 3.977.595,00 |
| 24.06.2025 | 119,80 | 121,83 | 119,16 | 120,59 | 2,18% | 5.034.451,00 |
| 23.06.2025 | 118,85 | 119,38 | 115,96 | 118,02 | -1,13% | 5.987.393,00 |
| 20.06.2025 | 118,20 | 119,75 | 117,62 | 119,37 | 2,41% | 9.568.390,00 |
| 18.06.2025 | 115,61 | 118,82 | 115,55 | 116,56 | 0,54% | 4.671.234,00 |
| 17.06.2025 | 112,79 | 117,71 | 112,68 | 115,93 | 1,93% | 5.968.230,00 |
| 16.06.2025 | 111,24 | 114,37 | 111,00 | 113,74 | 3,82% | 5.292.302,00 |
| 13.06.2025 | 111,35 | 111,75 | 109,17 | 109,56 | -3,39% | 5.137.534,00 |