241,990$
-2,38%
Echtzeit-Aktienkurs Dell Technologies
Bid:
Ask:
Aktienkurse zur Dell Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 240,41 | 246,86 | 236,79 | 241,99 | -2,38% | 4.477.694,00 |
| 14.05.2026 | 248,61 | 260,54 | 240,81 | 247,89 | 1,65% | 6.107.759,00 |
| 13.05.2026 | 244,60 | 247,00 | 236,80 | 243,87 | 2,06% | 4.937.291,00 |
| 12.05.2026 | 242,46 | 242,51 | 228,50 | 238,94 | -3,28% | 7.124.086,00 |
| 11.05.2026 | 253,60 | 255,45 | 242,00 | 247,04 | -5,15% | 11.195.001,00 |
| 08.05.2026 | 233,59 | 263,99 | 233,59 | 260,46 | 13,11% | 12.038.833,00 |
| 07.05.2026 | 236,51 | 237,75 | 228,00 | 230,27 | -3,57% | 4.831.268,00 |
| 06.05.2026 | 220,80 | 239,45 | 219,60 | 238,80 | 10,39% | 9.138.294,00 |
| 05.05.2026 | 215,02 | 217,40 | 210,94 | 216,32 | 2,21% | 4.274.108,00 |
| 04.05.2026 | 210,85 | 214,98 | 205,70 | 211,64 | 0,70% | 3.835.017,00 |
| 01.05.2026 | 208,53 | 212,77 | 206,44 | 210,17 | 0,58% | 2.993.530,00 |
| 30.04.2026 | 208,50 | 209,15 | 200,84 | 208,95 | 1,60% | 5.595.011,00 |
| 29.04.2026 | 206,06 | 207,93 | 203,25 | 205,66 | -0,13% | 3.601.214,00 |
| 28.04.2026 | 209,97 | 210,51 | 201,55 | 205,93 | -4,65% | 4.417.158,00 |
| 27.04.2026 | 217,78 | 221,50 | 212,76 | 215,97 | -0,06% | 5.719.665,00 |
| 24.04.2026 | 213,99 | 219,00 | 209,50 | 216,09 | 1,86% | 4.606.700,00 |
| 23.04.2026 | 214,49 | 219,26 | 210,68 | 212,14 | -1,17% | 4.385.171,00 |
| 22.04.2026 | 215,01 | 217,39 | 209,50 | 214,65 | 1,08% | 5.451.415,00 |
| 21.04.2026 | 205,85 | 214,33 | 205,35 | 212,36 | 3,98% | 9.021.667,00 |
| 20.04.2026 | 196,55 | 205,78 | 196,54 | 204,24 | 3,91% | 7.110.190,00 |
| 17.04.2026 | 192,83 | 197,34 | 191,75 | 196,55 | 1,79% | 6.257.219,00 |
| 16.04.2026 | 179,57 | 193,80 | 178,50 | 193,09 | 8,92% | 11.214.577,00 |
| 15.04.2026 | 182,94 | 182,99 | 177,00 | 177,28 | -3,92% | 7.509.957,00 |
| 14.04.2026 | 186,79 | 186,79 | 180,10 | 184,51 | -2,78% | 6.240.611,00 |
| 13.04.2026 | 179,00 | 191,37 | 177,50 | 189,79 | 6,74% | 10.352.677,00 |
| 10.04.2026 | 183,23 | 184,00 | 177,04 | 177,80 | -2,02% | 4.235.008,00 |
| 09.04.2026 | 186,77 | 187,80 | 179,69 | 181,46 | -2,16% | 4.466.139,00 |
| 08.04.2026 | 185,76 | 189,75 | 182,67 | 185,47 | 4,38% | 7.196.883,00 |
| 07.04.2026 | 172,24 | 178,84 | 172,22 | 177,69 | 2,60% | 5.615.597,00 |
| 06.04.2026 | 175,83 | 176,50 | 172,79 | 173,18 | -0,68% | 3.894.059,00 |
| 02.04.2026 | 166,99 | 174,37 | 166,50 | 174,37 | 2,95% | 5.217.126,00 |
| 01.04.2026 | 166,80 | 171,33 | 164,76 | 169,38 | 3,20% | 7.298.725,00 |
| 31.03.2026 | 164,25 | 167,99 | 155,37 | 164,13 | -0,32% | 13.668.080,00 |
| 30.03.2026 | 172,77 | 174,00 | 162,48 | 164,66 | -4,16% | 10.087.293,00 |
| 27.03.2026 | 175,13 | 176,29 | 170,35 | 171,81 | -2,28% | 7.809.030,00 |
| 26.03.2026 | 182,71 | 186,39 | 175,55 | 175,82 | -4,45% | 10.955.228,00 |
| 25.03.2026 | 177,94 | 184,86 | 177,62 | 184,01 | 4,01% | 11.290.146,00 |
| 24.03.2026 | 163,62 | 178,31 | 163,37 | 176,91 | 7,49% | 15.726.227,00 |
| 23.03.2026 | 159,24 | 165,42 | 158,63 | 164,59 | 4,39% | 10.721.325,00 |
| 20.03.2026 | 163,50 | 169,90 | 157,67 | 157,67 | 0,58% | 23.135.869,00 |
| 19.03.2026 | 146,59 | 157,07 | 146,57 | 156,76 | 5,06% | 7.715.340,00 |
| 18.03.2026 | 152,71 | 155,02 | 148,93 | 149,21 | -2,48% | 5.460.722,00 |
| 17.03.2026 | 154,75 | 155,02 | 151,80 | 153,01 | -2,26% | 6.675.798,00 |
| 16.03.2026 | 153,05 | 157,80 | 152,68 | 156,54 | 3,24% | 7.923.360,00 |
| 13.03.2026 | 151,00 | 152,95 | 146,82 | 151,62 | 1,14% | 6.441.089,00 |
| 12.03.2026 | 147,15 | 151,85 | 147,09 | 149,91 | 1,72% | 7.340.868,00 |
| 11.03.2026 | 145,66 | 149,47 | 145,15 | 147,37 | 2,48% | 5.405.664,00 |
| 10.03.2026 | 146,29 | 146,89 | 137,50 | 143,80 | -1,85% | 7.371.365,00 |
| 09.03.2026 | 144,60 | 146,70 | 141,36 | 146,51 | 0,02% | 7.352.096,00 |
| 06.03.2026 | 143,83 | 148,66 | 142,12 | 146,48 | -0,03% | 7.091.873,00 |
| 05.03.2026 | 146,00 | 149,16 | 142,05 | 146,52 | -0,39% | 6.934.455,00 |
| 04.03.2026 | 146,00 | 148,33 | 144,05 | 147,10 | 1,32% | 8.476.340,00 |
| 03.03.2026 | 149,73 | 150,94 | 141,02 | 145,18 | -5,45% | 14.836.434,00 |
| 02.03.2026 | 146,76 | 153,72 | 146,00 | 153,55 | 3,69% | 12.461.236,00 |
| 27.02.2026 | 137,37 | 148,86 | 136,11 | 148,08 | 21,93% | 33.319.323,00 |
| 26.02.2026 | 125,10 | 126,00 | 120,31 | 121,45 | -1,64% | 12.262.531,00 |
| 25.02.2026 | 118,12 | 124,95 | 117,20 | 123,48 | 3,09% | 8.159.533,00 |
| 24.02.2026 | 120,50 | 122,64 | 119,00 | 119,78 | 0,54% | 4.874.705,00 |
| 23.02.2026 | 121,26 | 124,32 | 118,87 | 119,14 | -2,56% | 6.955.188,00 |
| 20.02.2026 | 117,76 | 122,66 | 117,60 | 122,27 | 2,70% | 7.763.458,00 |
| 19.02.2026 | 118,96 | 121,44 | 117,61 | 119,06 | 1,95% | 7.042.264,00 |
| 18.02.2026 | 114,85 | 117,46 | 112,86 | 116,78 | 0,59% | 5.783.427,00 |
| 17.02.2026 | 116,25 | 119,05 | 114,97 | 116,09 | -1,19% | 5.303.651,00 |
| 13.02.2026 | 115,47 | 120,83 | 114,22 | 117,49 | 4,14% | 10.480.404,00 |
| 12.02.2026 | 117,50 | 120,92 | 111,20 | 112,82 | -9,13% | 11.756.645,00 |
| 11.02.2026 | 127,69 | 128,06 | 122,29 | 124,16 | -1,47% | 5.431.215,00 |
| 10.02.2026 | 122,55 | 126,63 | 122,45 | 126,01 | 4,22% | 6.194.076,00 |
| 09.02.2026 | 120,30 | 122,00 | 117,86 | 120,91 | -0,12% | 5.016.813,00 |
| 06.02.2026 | 116,90 | 122,57 | 116,50 | 121,05 | 4,91% | 7.918.021,00 |
| 05.02.2026 | 120,25 | 122,72 | 113,05 | 115,39 | -5,45% | 9.298.445,00 |
| 04.02.2026 | 118,16 | 123,04 | 116,82 | 122,04 | 4,17% | 10.914.510,00 |
| 03.02.2026 | 119,98 | 121,20 | 116,20 | 117,15 | -1,69% | 8.764.644,00 |
| 02.02.2026 | 114,54 | 119,30 | 114,39 | 119,16 | 4,12% | 8.019.704,00 |
| 30.01.2026 | 116,82 | 116,90 | 112,26 | 114,44 | -3,42% | 10.734.697,00 |
| 29.01.2026 | 115,67 | 119,10 | 115,31 | 118,49 | 1,00% | 6.246.442,00 |
| 28.01.2026 | 115,40 | 118,50 | 114,22 | 117,32 | 2,32% | 5.300.447,00 |
| 27.01.2026 | 116,78 | 117,84 | 114,48 | 114,66 | -1,10% | 5.058.330,00 |
| 26.01.2026 | 115,01 | 117,29 | 115,01 | 115,93 | 0,43% | 6.309.421,00 |
| 23.01.2026 | 115,42 | 115,99 | 113,76 | 115,43 | -1,49% | 6.342.803,00 |
| 22.01.2026 | 114,23 | 119,59 | 113,98 | 117,17 | 3,45% | 8.372.247,00 |
| 21.01.2026 | 112,33 | 114,42 | 110,22 | 113,26 | 1,97% | 9.162.264,00 |
| 20.01.2026 | 116,51 | 117,05 | 110,84 | 111,07 | -7,85% | 11.625.652,00 |
| 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% | 6.834.002,00 |
| 14.01.2026 | 119,15 | 122,07 | 117,93 | 118,69 | -0,81% | 4.788.293,00 |
| 13.01.2026 | 121,50 | 121,88 | 118,91 | 119,66 | -0,67% | 5.641.635,00 |
| 12.01.2026 | 119,00 | 122,08 | 118,71 | 120,47 | -0,12% | 5.203.381,00 |
| 09.01.2026 | 119,98 | 121,01 | 117,32 | 120,62 | 1,79% | 7.001.487,00 |
| 08.01.2026 | 117,56 | 119,37 | 114,79 | 118,50 | -1,31% | 11.522.059,00 |
| 07.01.2026 | 123,00 | 123,30 | 118,75 | 120,07 | -3,11% | 10.343.405,00 |
| 06.01.2026 | 125,10 | 126,20 | 121,83 | 123,93 | -0,06% | 6.595.593,00 |
| 05.01.2026 | 129,56 | 131,19 | 122,09 | 124,01 | -2,97% | 8.471.012,00 |
| 02.01.2026 | 128,35 | 129,35 | 125,75 | 127,80 | 1,53% | 4.959.254,00 |
| 31.12.2025 | 128,17 | 128,41 | 125,78 | 125,88 | -1,59% | 2.925.715,00 |
| 30.12.2025 | 126,94 | 128,45 | 126,90 | 127,92 | 0,36% | 2.754.523,00 |
| 29.12.2025 | 128,15 | 129,35 | 127,11 | 127,46 | -1,38% | 3.111.973,00 |
| 26.12.2025 | 128,65 | 129,67 | 128,00 | 129,24 | 0,67% | 2.733.190,00 |
| 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 |