126,770€
1,06%
Echtzeit-Aktienkurs Dell Technologies Inc.
Bid:
Ask:
Aktienkurse zur Dell Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 125,48 | 126,83 | 125,41 | 126,77 | 1,06% | - |
| 09.03.2026 | 123,49 | 126,33 | 122,30 | 125,44 | -0,59% | 19.480,00 |
| 06.03.2026 | 126,60 | 128,12 | 123,16 | 126,19 | -0,03% | 724,00 |
| 05.03.2026 | 126,43 | 128,55 | 122,71 | 126,23 | -0,10% | 2.512,00 |
| 04.03.2026 | 123,50 | 128,58 | 123,12 | 126,36 | 1,10% | 840,00 |
| 03.03.2026 | 128,81 | 130,66 | 121,73 | 124,98 | -4,85% | 1.888,00 |
| 02.03.2026 | 122,90 | 131,48 | 122,43 | 131,35 | 4,90% | 12.325,00 |
| 27.02.2026 | 115,24 | 125,87 | 112,94 | 125,21 | 21,54% | 3.114,00 |
| 26.02.2026 | 104,37 | 106,55 | 102,05 | 103,02 | -1,51% | 2.276,00 |
| 25.02.2026 | 100,29 | 105,84 | 99,29 | 104,60 | 2,83% | 3.675,00 |
| 24.02.2026 | 101,88 | 104,06 | 101,23 | 101,72 | 0,62% | 3.670,00 |
| 23.02.2026 | 102,08 | 105,23 | 100,87 | 101,09 | -2,56% | 2.580,00 |
| 20.02.2026 | 101,57 | 103,94 | 99,96 | 103,75 | 2,56% | - |
| 19.02.2026 | 99,04 | 103,34 | 98,44 | 101,16 | 2,11% | 5.185,00 |
| 18.02.2026 | 98,29 | 99,57 | 95,56 | 99,07 | 1,08% | 11.272,00 |
| 17.02.2026 | 98,28 | 100,59 | 97,16 | 98,01 | -1,06% | 1.350,00 |
| 16.02.2026 | 98,99 | 100,00 | 98,68 | 99,06 | 0,14% | 200,00 |
| 13.02.2026 | 95,18 | 101,80 | 95,08 | 98,93 | 3,99% | 19.697,00 |
| 12.02.2026 | 103,85 | 104,08 | 93,81 | 95,13 | -9,23% | 4.342,00 |
| 11.02.2026 | 105,99 | 107,65 | 102,93 | 104,80 | -1,06% | 2.717,00 |
| 10.02.2026 | 101,14 | 106,41 | 101,11 | 105,92 | 4,39% | 269,00 |
| 09.02.2026 | 102,03 | 102,32 | 99,17 | 101,47 | -0,89% | 90,00 |
| 06.02.2026 | 96,86 | 103,75 | 96,75 | 102,38 | 4,51% | 628,00 |
| 05.02.2026 | 103,56 | 103,82 | 95,94 | 97,96 | -5,30% | 6.000,00 |
| 04.02.2026 | 100,66 | 104,15 | 99,14 | 103,44 | 4,17% | - |
| 03.02.2026 | 101,63 | 102,64 | 98,42 | 99,30 | -1,73% | - |
| 02.02.2026 | 94,50 | 101,18 | 94,50 | 101,05 | 4,66% | 1.186,00 |
| 30.01.2026 | 97,44 | 98,37 | 94,57 | 96,55 | -2,48% | 4.000,00 |
| 29.01.2026 | 97,74 | 99,45 | 96,36 | 99,01 | 0,85% | - |
| 28.01.2026 | 96,69 | 99,48 | 95,62 | 98,17 | 3,03% | 2.060,00 |
| 27.01.2026 | 97,95 | 98,76 | 94,98 | 95,28 | -2,34% | 1.448,00 |
| 26.01.2026 | 96,95 | 98,76 | 96,30 | 97,56 | 0,07% | 2.720,00 |
| 23.01.2026 | 99,70 | 100,11 | 96,54 | 97,49 | -2,11% | 4.393,00 |
| 22.01.2026 | 97,57 | 101,78 | 97,43 | 99,59 | 2,80% | 1.735,00 |
| 21.01.2026 | 95,33 | 97,89 | 94,20 | 96,88 | 2,19% | 734,00 |
| 20.01.2026 | 101,71 | 101,75 | 94,59 | 94,80 | -7,43% | 2.212,00 |
| 19.01.2026 | 102,14 | 103,71 | 101,02 | 102,40 | -1,43% | 1.540,00 |
| 16.01.2026 | 103,94 | 106,05 | 102,74 | 103,89 | 0,75% | 670,00 |
| 15.01.2026 | 103,98 | 106,53 | 102,61 | 103,12 | 1,21% | 663,00 |
| 14.01.2026 | 102,86 | 104,71 | 101,24 | 101,89 | -0,85% | 1.845,00 |
| 13.01.2026 | 103,11 | 104,40 | 102,12 | 102,76 | -0,48% | 1.883,00 |
| 12.01.2026 | 102,45 | 104,52 | 101,45 | 103,26 | -0,06% | 2.235,00 |
| 09.01.2026 | 101,71 | 103,95 | 100,93 | 103,32 | 1,60% | 2.288,00 |
| 08.01.2026 | 102,28 | 102,91 | 98,42 | 101,69 | -1,08% | 5.561,00 |
| 07.01.2026 | 105,89 | 106,07 | 101,61 | 102,80 | -3,02% | 3.595,00 |
| 06.01.2026 | 106,04 | 107,83 | 104,12 | 106,00 | 0,30% | 1.609,00 |
| 05.01.2026 | 109,72 | 112,11 | 104,26 | 105,68 | -2,83% | 4.160,00 |
| 02.01.2026 | 108,50 | 110,29 | 107,31 | 108,76 | 0,11% | 1.607,00 |
| 30.12.2025 | 107,93 | 108,64 | 107,87 | 108,64 | -0,42% | 30,00 |
| 29.12.2025 | 109,55 | 109,81 | 107,92 | 109,10 | 0,09% | 15,00 |
| 23.12.2025 | 107,22 | 109,32 | 106,60 | 109,00 | 1,02% | 500,00 |
| 22.12.2025 | 108,61 | 108,91 | 106,56 | 107,90 | -0,42% | 52,00 |
| 19.12.2025 | 104,92 | 108,66 | 104,92 | 108,36 | 2,98% | 123,00 |
| 18.12.2025 | 109,30 | 110,32 | 104,09 | 105,22 | -3,36% | 34,00 |
| 17.12.2025 | 114,08 | 116,11 | 107,81 | 108,88 | -4,21% | - |
| 16.12.2025 | 109,87 | 114,52 | 109,25 | 113,66 | 2,29% | 195,00 |
| 15.12.2025 | 110,49 | 113,25 | 110,19 | 111,12 | -1,89% | 9,00 |
| 12.12.2025 | 117,46 | 118,77 | 110,10 | 113,26 | -2,80% | 186,00 |
| 11.12.2025 | 118,45 | 119,32 | 114,79 | 116,52 | -1,22% | 54,00 |
| 10.12.2025 | 118,67 | 120,90 | 117,03 | 117,96 | -0,30% | 62,00 |
| 09.12.2025 | 120,73 | 121,27 | 118,01 | 118,32 | -2,89% | 360,00 |
| 08.12.2025 | 119,70 | 122,34 | 118,93 | 121,84 | 2,84% | 83,00 |
| 05.12.2025 | 118,50 | 119,65 | 116,91 | 118,48 | -0,08% | 97,00 |
| 04.12.2025 | 114,65 | 119,69 | 113,71 | 118,58 | 3,53% | 70,00 |
| 03.12.2025 | 117,05 | 117,82 | 114,20 | 114,54 | -2,50% | 198,00 |
| 02.12.2025 | 113,48 | 118,84 | 113,31 | 117,48 | 3,51% | 340,00 |
| 01.12.2025 | 113,03 | 114,17 | 109,77 | 113,50 | 0,07% | 65,00 |
| 28.11.2025 | 116,06 | 116,18 | 112,44 | 113,42 | -2,04% | 945,00 |
| 27.11.2025 | 115,15 | 115,78 | 115,14 | 115,78 | -0,16% | 33,00 |
| 26.11.2025 | 113,60 | 116,84 | 110,59 | 115,96 | 7,27% | 1.453,00 |
| 25.11.2025 | 111,07 | 111,18 | 106,48 | 108,10 | -2,19% | 230,00 |
| 24.11.2025 | 107,60 | 112,27 | 106,95 | 110,52 | 9,58% | 530,00 |
| 21.11.2025 | 102,24 | 107,40 | 100,22 | 100,86 | -1,33% | 112,00 |
| 20.11.2025 | 108,16 | 109,06 | 101,22 | 102,22 | -3,86% | 201,00 |
| 19.11.2025 | 105,77 | 107,36 | 102,96 | 106,32 | 2,70% | 20,00 |
| 18.11.2025 | 104,34 | 108,98 | 102,92 | 103,52 | -1,15% | 70,00 |
| 17.11.2025 | 112,50 | 113,19 | 103,43 | 104,72 | -9,24% | 196,00 |
| 14.11.2025 | 114,00 | 118,36 | 110,98 | 115,38 | 0,42% | 195,00 |
| 13.11.2025 | 122,07 | 122,56 | 113,60 | 114,90 | -6,07% | 310,00 |
| 12.11.2025 | 120,86 | 124,21 | 120,47 | 122,32 | 1,81% | - |
| 11.11.2025 | 122,92 | 123,14 | 117,58 | 120,14 | -2,89% | 312,00 |
| 10.11.2025 | 129,45 | 130,66 | 121,90 | 123,72 | -3,33% | 1.155,00 |
| 07.11.2025 | 129,61 | 130,01 | 123,61 | 127,98 | -1,80% | 77,00 |
| 06.11.2025 | 133,11 | 134,41 | 128,80 | 130,32 | -2,38% | 240,00 |
| 05.11.2025 | 133,01 | 134,88 | 129,76 | 133,50 | -0,64% | 210,00 |
| 04.11.2025 | 137,09 | 137,64 | 133,51 | 134,36 | -7,88% | 22,00 |
| 03.11.2025 | 141,30 | 148,30 | 138,59 | 145,86 | 3,74% | 155,00 |
| 31.10.2025 | 140,33 | 141,65 | 136,91 | 140,60 | 0,21% | 106,00 |
| 30.10.2025 | 141,00 | 142,00 | 138,51 | 140,30 | -2,80% | 239,00 |
| 29.10.2025 | 143,74 | 144,77 | 139,08 | 144,34 | 0,99% | 109,00 |
| 28.10.2025 | 139,90 | 143,33 | 138,02 | 142,92 | 3,43% | 240,00 |
| 27.10.2025 | 139,33 | 139,94 | 136,89 | 138,18 | 1,05% | 640,00 |
| 24.10.2025 | 134,50 | 137,85 | 133,61 | 136,74 | 2,50% | 113,00 |
| 23.10.2025 | 129,58 | 134,07 | 126,32 | 133,40 | 6,04% | 52,00 |
| 22.10.2025 | 129,41 | 130,51 | 124,87 | 125,80 | -1,18% | 40,00 |
| 21.10.2025 | 126,94 | 130,52 | 125,05 | 127,30 | -0,30% | 129,00 |
| 20.10.2025 | 129,70 | 143,62 | 126,03 | 127,68 | -0,65% | 112,00 |
| 17.10.2025 | 127,36 | 129,48 | 123,81 | 128,52 | -2,96% | 58,00 |
| 16.10.2025 | 132,00 | 135,87 | 127,94 | 132,44 | 0,41% | 180,00 |
| 15.10.2025 | 129,88 | 133,90 | 129,02 | 131,90 | 3,00% | 228,00 |