143,050€
-3,71%
Echtzeit-Aktienkurs Dell Technologies Inc.
Bid:
Ask:
Aktienkurse zur Dell Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 148,52 | 151,14 | 142,61 | 142,61 | -4,17% | 7.540,00 |
| 27.03.2026 | 153,53 | 154,30 | 147,95 | 148,82 | -3,03% | 1.747,00 |
| 26.03.2026 | 158,15 | 161,35 | 152,39 | 153,47 | -3,65% | 1.836,00 |
| 25.03.2026 | 153,90 | 159,56 | 152,70 | 159,28 | 3,29% | 4.086,00 |
| 24.03.2026 | 141,00 | 154,59 | 140,50 | 154,21 | 8,98% | 14.019,00 |
| 23.03.2026 | 134,56 | 141,70 | 134,56 | 141,50 | 3,06% | 25,00 |
| 20.03.2026 | 136,00 | 146,16 | 135,80 | 137,30 | 1,48% | 1.214,00 |
| 19.03.2026 | 127,46 | 135,56 | 127,06 | 135,30 | 4,27% | 16,00 |
| 18.03.2026 | 133,22 | 134,12 | 129,68 | 129,76 | -1,88% | 53,00 |
| 17.03.2026 | 135,42 | 136,16 | 131,62 | 132,24 | -2,76% | 448,00 |
| 16.03.2026 | 132,96 | 136,38 | 132,92 | 136,00 | 2,69% | 164,00 |
| 13.03.2026 | 129,66 | 132,68 | 129,50 | 132,44 | 2,00% | 329,00 |
| 12.03.2026 | 128,00 | 131,58 | 126,36 | 129,84 | 1,95% | 2.511,00 |
| 11.03.2026 | 123,92 | 128,26 | 123,74 | 127,36 | 2,68% | 632,00 |
| 10.03.2026 | 125,10 | 126,56 | 122,76 | 124,04 | -1,12% | - |
| 09.03.2026 | 125,50 | 125,78 | 122,34 | 125,44 | 0,18% | 1.080,00 |
| 06.03.2026 | 126,22 | 127,72 | 123,58 | 125,22 | -0,32% | 97,00 |
| 05.03.2026 | 126,02 | 128,36 | 122,76 | 125,62 | -0,22% | 206,00 |
| 04.03.2026 | 123,06 | 128,18 | 122,82 | 125,90 | 1,37% | 110,00 |
| 03.03.2026 | 129,22 | 129,62 | 121,98 | 124,20 | -4,89% | 519,00 |
| 02.03.2026 | 123,08 | 130,58 | 122,40 | 130,58 | 4,51% | 2.170,00 |
| 27.02.2026 | 115,02 | 125,54 | 112,96 | 124,94 | 21,28% | 2.390,00 |
| 26.02.2026 | 104,18 | 105,62 | 102,14 | 103,02 | -1,72% | 550,00 |
| 25.02.2026 | 100,18 | 105,52 | 99,33 | 104,82 | 3,17% | 556,00 |
| 24.02.2026 | 101,44 | 103,94 | 101,16 | 101,60 | 0,43% | 520,00 |
| 23.02.2026 | 101,64 | 103,86 | 101,00 | 101,16 | -2,41% | 250,00 |
| 20.02.2026 | 101,16 | 103,72 | 100,30 | 103,66 | 2,49% | - |
| 19.02.2026 | 98,67 | 103,02 | 98,29 | 101,14 | 1,68% | 1.750,00 |
| 18.02.2026 | 97,78 | 99,47 | 96,77 | 99,47 | 1,23% | 1.174,00 |
| 17.02.2026 | 97,96 | 99,02 | 97,29 | 98,26 | -0,49% | 25,00 |
| 16.02.2026 | 98,71 | 99,50 | 98,53 | 98,74 | 0,10% | 40,00 |
| 13.02.2026 | 94,93 | 101,56 | 94,82 | 98,64 | 3,69% | 2.173,00 |
| 12.02.2026 | 103,40 | 103,88 | 94,10 | 95,13 | -9,23% | 845,00 |
| 11.02.2026 | 105,54 | 106,86 | 103,02 | 104,80 | -0,93% | 118,00 |
| 10.02.2026 | 100,76 | 106,14 | 100,68 | 105,78 | 4,86% | 13,00 |
| 09.02.2026 | 101,88 | 102,12 | 99,82 | 100,88 | -1,31% | 40,00 |
| 06.02.2026 | 96,01 | 103,60 | 96,01 | 102,22 | 4,50% | 48,00 |
| 05.02.2026 | 103,02 | 103,76 | 96,36 | 97,82 | -5,21% | 1.050,00 |
| 04.02.2026 | 100,24 | 103,78 | 99,21 | 103,20 | 3,93% | - |
| 03.02.2026 | 101,30 | 102,18 | 98,38 | 99,30 | -1,70% | - |
| 02.02.2026 | 94,01 | 101,02 | 94,01 | 101,02 | 4,98% | 80,00 |
| 30.01.2026 | 97,14 | 98,12 | 94,70 | 96,23 | -2,48% | 360,00 |
| 29.01.2026 | 97,51 | 99,25 | 96,60 | 98,68 | 0,84% | - |
| 28.01.2026 | 96,38 | 99,03 | 96,02 | 97,86 | 2,80% | 160,00 |
| 27.01.2026 | 97,81 | 98,40 | 95,19 | 95,19 | -2,55% | 84,00 |
| 26.01.2026 | 97,31 | 98,51 | 96,55 | 97,68 | 0,19% | 176,00 |
| 23.01.2026 | 99,71 | 99,94 | 96,69 | 97,49 | -2,11% | 820,00 |
| 22.01.2026 | 97,06 | 101,46 | 97,06 | 99,59 | 3,08% | 315,00 |
| 21.01.2026 | 95,00 | 97,67 | 94,66 | 96,61 | 1,98% | 32,00 |
| 20.01.2026 | 101,28 | 101,30 | 94,60 | 94,73 | -7,40% | 296,00 |
| 19.01.2026 | 102,22 | 102,98 | 101,42 | 102,30 | -1,52% | 113,00 |
| 16.01.2026 | 103,50 | 104,80 | 102,76 | 103,88 | 0,76% | 30,00 |
| 15.01.2026 | 103,38 | 106,24 | 103,10 | 103,10 | 0,92% | 214,00 |
| 14.01.2026 | 102,44 | 104,52 | 101,30 | 102,16 | -0,60% | 320,00 |
| 13.01.2026 | 102,66 | 103,76 | 102,36 | 102,78 | -0,60% | 128,00 |
| 12.01.2026 | 102,82 | 104,40 | 101,42 | 103,40 | 0,08% | 120,00 |
| 09.01.2026 | 101,42 | 103,76 | 101,34 | 103,32 | 1,51% | 192,00 |
| 08.01.2026 | 102,02 | 102,76 | 98,97 | 101,78 | -1,01% | 3.156,00 |
| 07.01.2026 | 105,52 | 105,90 | 101,64 | 102,82 | -3,00% | 262,00 |
| 06.01.2026 | 105,56 | 107,32 | 104,94 | 106,00 | 0,30% | 98,00 |
| 05.01.2026 | 109,78 | 110,42 | 104,54 | 105,68 | -2,83% | 130,00 |
| 02.01.2026 | 108,22 | 110,18 | 107,50 | 108,76 | 0,11% | 401,00 |
| 30.12.2025 | 107,62 | 108,64 | 107,62 | 108,64 | -0,42% | 30,00 |
| 29.12.2025 | 109,22 | 109,22 | 109,10 | 109,10 | 0,09% | 165,00 |
| 23.12.2025 | 106,82 | 109,00 | 106,82 | 109,00 | 1,02% | 500,00 |
| 22.12.2025 | 108,20 | 108,20 | 107,90 | 107,90 | -0,42% | 72,00 |
| 19.12.2025 | 104,92 | 108,36 | 104,92 | 108,36 | 2,98% | 123,00 |
| 18.12.2025 | 108,82 | 109,48 | 105,22 | 105,22 | -7,36% | 34,00 |
| 17.12.2025 | 113,58 | 113,58 | 113,58 | 113,58 | -0,07% | - |
| 16.12.2025 | 109,60 | 113,66 | 109,44 | 113,66 | 2,29% | 285,00 |
| 15.12.2025 | 110,02 | 111,12 | 110,02 | 111,12 | -1,89% | 9,00 |
| 12.12.2025 | 117,30 | 117,30 | 113,26 | 113,26 | -2,80% | 186,00 |
| 11.12.2025 | 118,10 | 118,82 | 116,52 | 116,52 | -1,22% | 54,00 |
| 10.12.2025 | 118,24 | 118,24 | 117,92 | 117,96 | -0,30% | 62,00 |
| 09.12.2025 | 120,12 | 120,78 | 118,32 | 118,32 | -2,89% | 180,00 |
| 08.12.2025 | 119,52 | 121,84 | 119,52 | 121,84 | 2,84% | 83,00 |
| 05.12.2025 | 118,00 | 119,20 | 118,00 | 118,48 | -0,08% | 71,00 |
| 04.12.2025 | 114,20 | 118,58 | 114,20 | 118,58 | 3,53% | 70,00 |
| 03.12.2025 | 116,54 | 117,66 | 114,54 | 114,54 | -2,50% | 183,00 |
| 02.12.2025 | 112,92 | 117,80 | 112,92 | 117,48 | 3,51% | 331,00 |
| 01.12.2025 | 112,58 | 113,92 | 112,58 | 113,50 | 0,07% | 39,00 |
| 28.11.2025 | 115,92 | 115,92 | 113,42 | 113,42 | -2,04% | 595,00 |
| 27.11.2025 | 115,02 | 115,78 | 115,02 | 115,78 | -0,16% | 33,00 |
| 26.11.2025 | 112,50 | 116,58 | 111,98 | 115,96 | 7,27% | 1.363,00 |
| 25.11.2025 | 110,86 | 110,86 | 108,00 | 108,10 | -2,19% | 230,00 |
| 24.11.2025 | 108,16 | 110,52 | 107,02 | 110,52 | 9,58% | 459,00 |
| 21.11.2025 | 101,74 | 101,76 | 100,86 | 100,86 | -1,33% | 112,00 |
| 20.11.2025 | 108,00 | 108,68 | 102,02 | 102,22 | -3,86% | 201,00 |
| 19.11.2025 | 105,56 | 106,32 | 105,56 | 106,32 | 2,70% | 20,00 |
| 18.11.2025 | 104,86 | 104,86 | 103,52 | 103,52 | -1,15% | 115,00 |
| 17.11.2025 | 112,20 | 112,98 | 104,72 | 104,72 | -9,24% | 396,00 |
| 14.11.2025 | 114,18 | 117,68 | 111,26 | 115,38 | 0,42% | 165,00 |
| 13.11.2025 | 121,72 | 121,72 | 114,90 | 114,90 | -6,07% | 310,00 |
| 12.11.2025 | 120,36 | 122,32 | 120,36 | 122,32 | 1,81% | - |
| 11.11.2025 | 123,04 | 123,04 | 118,38 | 120,14 | -2,89% | 306,00 |
| 10.11.2025 | 129,12 | 130,46 | 122,38 | 123,72 | -3,33% | 1.149,00 |
| 08.11.2025 | 129,10 | 129,50 | 127,42 | 127,98 | -1,80% | 77,00 |
| 06.11.2025 | 132,52 | 132,52 | 129,42 | 130,32 | -2,38% | 140,00 |
| 05.11.2025 | 132,52 | 133,50 | 131,42 | 133,50 | -0,64% | 180,00 |
| 04.11.2025 | 136,64 | 136,64 | 134,36 | 134,36 | -7,88% | 11,00 |