124,020$
2,53%
Echtzeit-Aktienkurs Dell Technologies Inc.
Bid:
Ask:
Aktienkurse zur Dell Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.06.2025 | 112,02 | 113,52 | 110,57 | 113,40 | 1,94% | 5.597.707,00 |
| 11.06.2025 | 114,40 | 114,45 | 110,91 | 111,24 | -1,77% | 5.436.451,00 |
| 10.06.2025 | 114,80 | 115,05 | 111,76 | 113,25 | -0,85% | 8.661.402,00 |
| 09.06.2025 | 114,51 | 116,63 | 114,21 | 114,22 | 0,41% | 5.123.656,00 |
| 06.06.2025 | 112,83 | 115,24 | 112,83 | 113,75 | 1,73% | 4.037.456,00 |
| 05.06.2025 | 113,00 | 114,22 | 111,18 | 111,82 | -0,78% | 5.454.944,00 |
| 04.06.2025 | 112,87 | 114,25 | 111,30 | 112,70 | 0,71% | 4.536.209,00 |
| 03.06.2025 | 108,50 | 112,44 | 108,01 | 111,90 | 3,53% | 6.643.941,00 |
| 02.06.2025 | 110,99 | 111,67 | 106,38 | 108,08 | -2,87% | 9.027.602,00 |
| 30.05.2025 | 112,48 | 116,97 | 109,20 | 111,27 | -2,08% | 19.208.004,00 |
| 29.05.2025 | 115,19 | 115,46 | 111,30 | 113,63 | -0,12% | 14.682.692,00 |
| 28.05.2025 | 114,15 | 115,29 | 113,31 | 113,77 | -0,19% | 4.618.411,00 |
| 27.05.2025 | 114,31 | 115,05 | 113,19 | 113,99 | 1,68% | 5.512.085,00 |
| 23.05.2025 | 109,67 | 112,69 | 108,81 | 112,11 | 0,14% | 3.916.881,00 |
| 22.05.2025 | 112,40 | 112,98 | 110,66 | 111,95 | 0,02% | 4.013.723,00 |
| 21.05.2025 | 113,54 | 116,13 | 111,56 | 111,93 | -2,01% | 5.859.850,00 |
| 20.05.2025 | 113,96 | 115,50 | 113,19 | 114,23 | -0,04% | 4.150.630,00 |
| 19.05.2025 | 111,42 | 115,07 | 111,42 | 114,28 | 0,08% | 4.594.717,00 |
| 16.05.2025 | 111,50 | 114,60 | 111,09 | 114,19 | 2,99% | 5.466.640,00 |
| 15.05.2025 | 108,95 | 111,51 | 108,57 | 110,87 | -0,14% | 4.488.787,00 |
| 14.05.2025 | 109,50 | 111,75 | 109,50 | 111,02 | 2,94% | 7.639.089,00 |
| 13.05.2025 | 103,89 | 108,50 | 103,89 | 107,85 | 4,28% | 7.063.523,00 |
| 12.05.2025 | 101,00 | 104,08 | 101,00 | 103,42 | 7,83% | 7.927.699,00 |
| 09.05.2025 | 97,45 | 97,94 | 95,64 | 95,91 | -0,32% | 4.367.390,00 |
| 08.05.2025 | 97,44 | 97,48 | 95,68 | 96,22 | 0,45% | 4.575.909,00 |
| 07.05.2025 | 93,86 | 96,04 | 92,88 | 95,79 | 1,96% | 5.215.633,00 |
| 06.05.2025 | 92,66 | 94,73 | 92,53 | 93,95 | -0,43% | 5.015.423,00 |
| 05.05.2025 | 93,90 | 95,64 | 93,53 | 94,36 | -0,24% | 4.937.957,00 |
| 02.05.2025 | 94,23 | 95,84 | 93,84 | 94,59 | 2,87% | 5.970.475,00 |
| 01.05.2025 | 93,57 | 95,20 | 91,79 | 91,95 | 0,21% | 6.333.050,00 |
| 30.04.2025 | 86,82 | 92,09 | 86,76 | 91,76 | -2,15% | 9.891.218,00 |
| 29.04.2025 | 93,66 | 94,56 | 93,11 | 93,78 | -0,73% | 4.474.033,00 |
| 28.04.2025 | 94,57 | 95,64 | 93,11 | 94,47 | -0,44% | 3.920.233,00 |
| 25.04.2025 | 94,46 | 95,45 | 93,94 | 94,89 | 0,52% | 4.466.690,00 |
| 24.04.2025 | 89,88 | 94,68 | 89,44 | 94,40 | 5,88% | 6.367.166,00 |
| 23.04.2025 | 89,08 | 91,89 | 88,59 | 89,16 | 6,04% | 8.413.053,00 |
| 22.04.2025 | 82,90 | 85,39 | 82,46 | 84,08 | 2,05% | 4.471.564,00 |
| 21.04.2025 | 83,38 | 84,36 | 80,74 | 82,39 | -2,84% | 5.595.271,00 |
| 17.04.2025 | 83,88 | 85,42 | 82,90 | 84,80 | 1,73% | 6.238.336,00 |
| 16.04.2025 | 82,81 | 85,30 | 81,68 | 83,36 | -2,49% | 5.842.293,00 |
| 15.04.2025 | 84,62 | 86,90 | 84,32 | 85,49 | 0,35% | 5.728.840,00 |
| 14.04.2025 | 89,29 | 89,29 | 84,01 | 85,19 | 3,98% | 12.355.193,00 |
| 11.04.2025 | 78,60 | 82,92 | 77,96 | 81,93 | 3,79% | 8.667.626,00 |
| 10.04.2025 | 80,20 | 81,03 | 75,94 | 78,94 | -6,24% | 11.279.260,00 |
| 09.04.2025 | 72,56 | 85,47 | 71,12 | 84,19 | 15,98% | 18.159.954,00 |