165,460€
-1,04%
Echtzeit-Aktienkurs Dell Technologies Inc.
Bid:
Ask:
Aktienkurse zur Dell Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 162,38 | 167,20 | 160,70 | 167,20 | 1,49% | 543,00 |
| 16.04.2026 | 149,66 | 164,74 | 149,66 | 164,74 | 8,03% | 82,00 |
| 15.04.2026 | 157,54 | 157,54 | 151,82 | 152,50 | -3,16% | 94,00 |
| 14.04.2026 | 159,76 | 159,76 | 155,36 | 157,48 | -1,40% | 193,00 |
| 13.04.2026 | 148,86 | 159,72 | 148,86 | 159,72 | 3,06% | 368,00 |
| 10.04.2026 | 153,80 | 154,98 | 153,80 | 154,98 | -1,21% | 127,00 |
| 09.04.2026 | 157,22 | 160,06 | 156,88 | 156,88 | -0,87% | 290,00 |
| 08.04.2026 | 158,98 | 159,90 | 157,60 | 158,26 | 4,12% | 1.168,00 |
| 07.04.2026 | 150,74 | 152,00 | 147,54 | 152,00 | 6,85% | 165,00 |
| 02.04.2026 | 142,88 | 142,94 | 142,26 | 142,26 | -2,80% | 49,00 |
| 01.04.2026 | 142,10 | 147,34 | 142,10 | 146,36 | 5,29% | 323,00 |
| 31.03.2026 | 143,68 | 146,66 | 135,00 | 139,00 | -2,28% | 575,00 |
| 30.03.2026 | 147,56 | 149,00 | 142,24 | 142,24 | -4,54% | 741,00 |
| 27.03.2026 | 152,22 | 152,24 | 149,00 | 149,00 | -2,64% | 300,00 |
| 26.03.2026 | 157,32 | 161,00 | 152,52 | 153,04 | -3,83% | 1.673,00 |
| 25.03.2026 | 152,20 | 159,14 | 152,20 | 159,14 | 4,14% | 504,00 |
| 24.03.2026 | 142,00 | 152,82 | 141,20 | 152,82 | 7,63% | 248,00 |
| 23.03.2026 | 131,34 | 142,62 | 131,34 | 141,98 | 1,21% | 66,00 |
| 20.03.2026 | 135,74 | 143,02 | 135,74 | 140,28 | 5,17% | 792,00 |
| 19.03.2026 | 128,66 | 133,38 | 126,96 | 133,38 | 1,48% | - |
| 18.03.2026 | 132,38 | 132,38 | 131,44 | 131,44 | -0,76% | 8,00 |
| 17.03.2026 | 134,74 | 136,98 | 132,44 | 132,44 | -2,29% | 192,00 |
| 16.03.2026 | 132,64 | 135,54 | 132,64 | 135,54 | 2,85% | 135,00 |
| 13.03.2026 | 129,18 | 132,10 | 129,10 | 131,78 | 1,71% | 270,00 |
| 12.03.2026 | 125,26 | 129,56 | 125,26 | 129,56 | 2,81% | - |
| 11.03.2026 | 123,28 | 126,02 | 123,20 | 126,02 | 4,06% | - |
| 10.03.2026 | 126,00 | 126,56 | 118,98 | 121,10 | -0,95% | 235,00 |
| 09.03.2026 | 122,42 | 123,08 | 122,26 | 122,26 | -2,89% | 515,00 |
| 06.03.2026 | 125,58 | 125,90 | 123,04 | 125,90 | 0,64% | 260,00 |
| 05.03.2026 | 125,38 | 127,10 | 125,10 | 125,10 | 0,06% | 115,00 |
| 04.03.2026 | 122,36 | 125,50 | 122,36 | 125,02 | 2,86% | 40,00 |
| 03.03.2026 | 130,16 | 130,16 | 121,54 | 121,54 | -5,25% | 640,00 |
| 02.03.2026 | 122,12 | 129,60 | 121,90 | 128,28 | 1,81% | 300,00 |
| 27.02.2026 | 114,34 | 126,00 | 113,48 | 126,00 | 20,02% | 1.090,00 |
| 26.02.2026 | 103,60 | 106,30 | 103,08 | 104,98 | 0,73% | 170,00 |
| 25.02.2026 | 99,39 | 104,22 | 99,39 | 104,22 | 2,70% | 62,00 |
| 24.02.2026 | 101,08 | 101,48 | 100,62 | 101,48 | -0,86% | 300,00 |
| 23.02.2026 | 101,38 | 103,48 | 101,38 | 102,36 | 2,54% | 25,00 |
| 20.02.2026 | 100,52 | 100,70 | 99,82 | 99,82 | -0,60% | - |
| 19.02.2026 | 98,18 | 102,14 | 97,94 | 100,42 | 3,47% | 119,00 |
| 18.02.2026 | 97,51 | 97,69 | 97,05 | 97,05 | -0,83% | 15,00 |
| 17.02.2026 | 97,73 | 97,86 | 97,46 | 97,86 | -0,67% | - |
| 16.02.2026 | 98,51 | 99,70 | 98,45 | 98,52 | 3,35% | 110,00 |
| 13.02.2026 | 94,48 | 95,33 | 94,48 | 95,33 | 0,82% | 250,00 |
| 12.02.2026 | 102,98 | 102,98 | 94,35 | 94,55 | -10,99% | 215,00 |
| 11.02.2026 | 105,06 | 106,42 | 104,96 | 106,22 | 0,68% | 130,00 |
| 10.02.2026 | 100,32 | 105,50 | 100,32 | 105,50 | 3,82% | 94,00 |
| 09.02.2026 | 101,34 | 101,62 | 100,28 | 101,62 | 3,56% | 301,00 |
| 06.02.2026 | 96,51 | 99,60 | 96,51 | 98,13 | 0,60% | 51,00 |
| 05.02.2026 | 102,70 | 103,00 | 97,54 | 97,54 | -2,67% | 230,00 |
| 04.02.2026 | 99,95 | 100,22 | 99,67 | 100,22 | -0,10% | - |
| 03.02.2026 | 100,82 | 102,44 | 99,61 | 100,32 | 1,68% | 564,00 |
| 02.02.2026 | 93,53 | 98,66 | 93,53 | 98,66 | 3,85% | 797,00 |
| 30.01.2026 | 96,59 | 98,62 | 95,00 | 95,00 | -2,74% | 111,00 |
| 29.01.2026 | 96,97 | 97,68 | 95,84 | 97,68 | 2,03% | 210,00 |
| 28.01.2026 | 95,86 | 97,29 | 95,58 | 95,74 | 0,38% | 880,00 |
| 27.01.2026 | 97,14 | 99,00 | 95,38 | 95,38 | -0,76% | 35,00 |
| 26.01.2026 | 97,50 | 97,62 | 96,11 | 96,11 | -1,97% | 286,00 |
| 23.01.2026 | 98,80 | 100,52 | 97,05 | 98,04 | -2,62% | 922,00 |
| 22.01.2026 | 96,85 | 100,68 | 96,85 | 100,68 | 3,27% | 490,00 |
| 21.01.2026 | 96,07 | 98,01 | 95,00 | 97,49 | 2,13% | 360,00 |
| 20.01.2026 | 100,20 | 100,20 | 95,46 | 95,46 | -6,69% | 241,00 |
| 19.01.2026 | 102,00 | 102,30 | 100,70 | 102,30 | -1,25% | 285,00 |
| 16.01.2026 | 103,06 | 104,80 | 102,94 | 103,60 | -2,67% | 140,00 |
| 15.01.2026 | 103,88 | 106,50 | 103,88 | 106,44 | 4,01% | 316,00 |
| 14.01.2026 | 103,74 | 103,74 | 101,56 | 102,34 | 0,33% | 100,00 |
| 13.01.2026 | 102,22 | 102,36 | 102,00 | 102,00 | -1,92% | 233,00 |
| 12.01.2026 | 101,54 | 104,84 | 100,84 | 104,00 | 2,91% | 240,00 |
| 09.01.2026 | 100,86 | 103,06 | 100,86 | 101,06 | 1,83% | 61,00 |
| 08.01.2026 | 101,50 | 101,92 | 98,60 | 99,24 | -3,65% | 177,00 |
| 07.01.2026 | 106,72 | 106,72 | 102,12 | 103,00 | -2,24% | 458,00 |
| 06.01.2026 | 105,66 | 106,32 | 105,04 | 105,36 | 0,71% | 612,00 |
| 05.01.2026 | 108,92 | 110,94 | 104,62 | 104,62 | -4,40% | 1.080,00 |
| 02.01.2026 | 106,96 | 109,44 | 106,94 | 109,44 | 1,33% | 30,00 |
| 30.12.2025 | 108,00 | 108,00 | 108,00 | 108,00 | -0,52% | 46,00 |
| 29.12.2025 | 108,90 | 109,70 | 108,02 | 108,56 | 2,82% | 159,00 |
| 23.12.2025 | 106,62 | 107,76 | 105,58 | 105,58 | -1,73% | 40,00 |
| 22.12.2025 | 107,94 | 109,34 | 107,10 | 107,44 | 0,09% | 684,00 |
| 19.12.2025 | 105,26 | 107,34 | 105,00 | 107,34 | 1,23% | 157,00 |
| 18.12.2025 | 108,20 | 109,22 | 106,04 | 106,04 | -2,63% | 140,00 |
| 17.12.2025 | 113,54 | 115,48 | 108,88 | 108,90 | -3,47% | 163,00 |
| 16.12.2025 | 110,00 | 113,60 | 109,10 | 112,82 | 1,77% | 277,00 |
| 15.12.2025 | 112,42 | 112,42 | 110,54 | 110,86 | -0,22% | 39,00 |
| 12.12.2025 | 116,78 | 116,86 | 111,10 | 111,10 | -3,96% | 155,00 |
| 11.12.2025 | 117,88 | 120,08 | 115,68 | 115,68 | -4,19% | 122,00 |
| 10.12.2025 | 118,02 | 120,74 | 117,88 | 120,74 | 1,89% | 29,00 |
| 09.12.2025 | 120,04 | 120,08 | 118,38 | 118,50 | -2,37% | 60,00 |
| 08.12.2025 | 118,22 | 121,58 | 118,22 | 121,38 | 3,06% | 184,00 |
| 05.12.2025 | 117,20 | 118,70 | 117,20 | 117,78 | 3,13% | 499,00 |
| 04.12.2025 | 113,96 | 115,46 | 113,72 | 114,20 | -0,70% | 17,00 |
| 03.12.2025 | 116,36 | 118,08 | 114,86 | 115,00 | -2,13% | 134,00 |
| 02.12.2025 | 114,24 | 118,00 | 112,92 | 117,50 | 4,06% | 462,00 |
| 01.12.2025 | 112,26 | 113,30 | 110,92 | 112,92 | -0,35% | 428,00 |
| 28.11.2025 | 116,80 | 116,80 | 113,32 | 113,32 | -2,12% | 60,00 |
| 27.11.2025 | 114,72 | 115,98 | 114,72 | 115,78 | -0,46% | 503,00 |
| 26.11.2025 | 114,48 | 116,84 | 112,50 | 116,32 | 7,09% | 3.814,00 |
| 25.11.2025 | 111,48 | 111,48 | 106,56 | 108,62 | -1,72% | 1.422,00 |
| 24.11.2025 | 107,44 | 110,52 | 107,26 | 110,52 | 4,68% | 55,00 |
| 21.11.2025 | 103,00 | 105,58 | 99,97 | 105,58 | 2,72% | 408,00 |
| 20.11.2025 | 108,10 | 108,80 | 102,78 | 102,78 | -1,00% | 370,00 |