208,275€
-1,45%
Echtzeit-Aktienkurs Dell Technologies
Bid:
Ask:
Aktienkurse zur Dell Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 207,00 | 212,33 | 203,88 | 208,27 | -1,92% | 1.645,00 |
| 14.05.2026 | 210,65 | 221,20 | 206,10 | 212,35 | 1,94% | 1.907,00 |
| 13.05.2026 | 206,48 | 210,85 | 202,38 | 208,30 | 2,30% | 258,00 |
| 12.05.2026 | 207,00 | 208,60 | 194,96 | 203,63 | -2,91% | 4.220,00 |
| 11.05.2026 | 224,52 | 224,52 | 205,55 | 209,73 | -5,11% | 1.480,00 |
| 08.05.2026 | 196,33 | 224,05 | 196,27 | 221,02 | 12,64% | 1.580,00 |
| 07.05.2026 | 203,48 | 204,50 | 194,11 | 196,22 | -3,36% | 1.098,00 |
| 06.05.2026 | 188,24 | 203,80 | 186,87 | 203,05 | 9,76% | 1.253,00 |
| 05.05.2026 | 181,56 | 185,80 | 180,60 | 185,00 | 2,16% | 1.998,00 |
| 04.05.2026 | 180,50 | 183,37 | 175,67 | 181,08 | 1,76% | 1.456,00 |
| 30.04.2026 | 177,14 | 178,48 | 171,70 | 177,94 | 1,02% | 560,00 |
| 29.04.2026 | 177,16 | 177,62 | 173,93 | 176,14 | 0,18% | 454,00 |
| 28.04.2026 | 183,00 | 184,50 | 172,43 | 175,83 | -4,56% | 540,00 |
| 27.04.2026 | 184,48 | 188,34 | 181,46 | 184,23 | -0,08% | 3.611,00 |
| 24.04.2026 | 184,23 | 186,92 | 179,28 | 184,38 | 1,57% | 1.175,00 |
| 23.04.2026 | 181,30 | 187,23 | 180,75 | 181,53 | -0,82% | 203,00 |
| 22.04.2026 | 183,26 | 185,32 | 182,04 | 183,04 | 1,07% | 1.458,00 |
| 21.04.2026 | 174,40 | 182,44 | 174,38 | 181,11 | 4,50% | 1.373,00 |
| 20.04.2026 | 165,50 | 174,57 | 165,33 | 173,31 | 3,88% | 336,00 |
| 17.04.2026 | 163,76 | 167,58 | 161,76 | 166,84 | 1,76% | 2.295,00 |
| 16.04.2026 | 151,16 | 164,50 | 150,66 | 163,95 | 9,10% | 598,00 |
| 15.04.2026 | 156,66 | 156,99 | 150,12 | 150,27 | -3,99% | 2.583,00 |
| 14.04.2026 | 157,94 | 158,70 | 152,66 | 156,51 | -3,02% | 11.800,00 |
| 13.04.2026 | 149,78 | 163,42 | 149,78 | 161,39 | 6,68% | 2.282,00 |
| 10.04.2026 | 155,41 | 156,80 | 150,91 | 151,28 | -2,44% | 612,00 |
| 09.04.2026 | 158,67 | 160,12 | 153,80 | 155,07 | -2,44% | 402,00 |
| 08.04.2026 | 158,00 | 162,07 | 156,43 | 158,95 | 3,70% | 1.613,00 |
| 07.04.2026 | 149,33 | 154,44 | 147,27 | 153,28 | 1,44% | 2.101,00 |
| 02.04.2026 | 144,00 | 151,10 | 141,36 | 151,10 | 3,32% | 2.281,00 |
| 01.04.2026 | 143,24 | 147,48 | 142,14 | 146,24 | 2,96% | 2.338,00 |
| 31.03.2026 | 144,44 | 146,19 | 134,96 | 142,03 | -1,11% | 1.314,00 |
| 30.03.2026 | 148,52 | 151,14 | 141,89 | 143,62 | -3,49% | 7.747,00 |
| 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% | - |