120,070$
-3,11%
Echtzeit-Aktienkurs Dell Technologies Inc.
Bid:
Ask:
Aktienkurse zur Dell Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |