98,390€
-0,58%
Echtzeit-Aktienkurs Dell Technologies Inc.
Bid:
Ask:
Aktienkurse zur Dell Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 99,34 | 99,95 | 98,28 | 98,99 | 0,32% | 3.694,00 |
| 13.02.2026 | 94,93 | 101,54 | 94,82 | 98,67 | 3,79% | 1.787,00 |
| 12.02.2026 | 103,44 | 104,24 | 93,95 | 95,07 | -9,06% | 8.075,00 |
| 11.02.2026 | 106,20 | 107,48 | 103,38 | 104,54 | -1,12% | 2.316,00 |
| 10.02.2026 | 100,72 | 106,18 | 100,72 | 105,72 | 3,71% | 6.138,00 |
| 09.02.2026 | 102,58 | 102,58 | 100,24 | 101,94 | -0,04% | 1.313,00 |
| 06.02.2026 | 97,50 | 103,50 | 96,01 | 101,98 | 4,31% | 10.022,00 |
| 05.02.2026 | 103,78 | 104,06 | 96,44 | 97,77 | -5,54% | 2.799,00 |
| 04.02.2026 | 100,26 | 103,90 | 99,73 | 103,50 | 4,62% | 7.321,00 |
| 03.02.2026 | 101,98 | 102,12 | 98,55 | 98,93 | -2,19% | 7.400,00 |
| 02.02.2026 | 94,99 | 101,14 | 94,01 | 101,14 | 5,22% | 6.905,00 |
| 30.01.2026 | 98,00 | 98,46 | 94,75 | 96,12 | -2,18% | 4.502,00 |
| 29.01.2026 | 97,51 | 99,06 | 96,18 | 98,26 | -0,31% | 5.710,00 |
| 28.01.2026 | 96,24 | 99,26 | 95,85 | 98,57 | 3,34% | 3.942,00 |
| 27.01.2026 | 98,20 | 99,07 | 95,02 | 95,38 | -2,18% | 2.312,00 |
| 26.01.2026 | 97,01 | 98,55 | 96,19 | 97,51 | 0,44% | 4.040,00 |
| 23.01.2026 | 99,71 | 100,32 | 96,55 | 97,08 | -2,65% | 2.823,00 |
| 22.01.2026 | 97,77 | 101,58 | 97,14 | 99,72 | 3,01% | 8.845,00 |
| 21.01.2026 | 95,00 | 97,85 | 94,21 | 96,81 | 2,17% | 9.176,00 |
| 20.01.2026 | 102,12 | 102,12 | 94,75 | 94,75 | -7,38% | 14.267,00 |
| 19.01.2026 | 102,18 | 102,98 | 101,02 | 102,30 | -1,56% | 7.668,00 |
| 16.01.2026 | 104,32 | 105,90 | 102,80 | 103,92 | 0,46% | 6.352,00 |
| 15.01.2026 | 102,44 | 106,42 | 102,44 | 103,44 | 1,29% | 8.654,00 |
| 14.01.2026 | 103,20 | 104,50 | 101,32 | 102,12 | -0,47% | 6.950,00 |
| 13.01.2026 | 102,62 | 104,52 | 102,04 | 102,60 | -0,87% | 5.264,00 |
| 12.01.2026 | 102,42 | 104,52 | 101,02 | 103,50 | -0,06% | 4.218,00 |
| 09.01.2026 | 101,98 | 103,96 | 101,30 | 103,56 | 1,25% | 4.823,00 |
| 08.01.2026 | 102,44 | 103,28 | 98,32 | 102,28 | -0,51% | 11.580,00 |
| 07.01.2026 | 105,46 | 106,30 | 101,64 | 102,80 | -3,31% | 15.086,00 |
| 06.01.2026 | 105,60 | 107,70 | 104,24 | 106,32 | 0,61% | 7.902,00 |
| 05.01.2026 | 109,36 | 110,60 | 104,36 | 105,68 | -3,01% | 8.489,00 |
| 02.01.2026 | 108,02 | 110,00 | 107,50 | 108,96 | 1,00% | 3.181,00 |
| 30.12.2025 | 107,70 | 108,72 | 107,70 | 107,88 | -0,35% | 862,00 |
| 29.12.2025 | 109,22 | 109,98 | 108,12 | 108,26 | -0,28% | 4.225,00 |
| 23.12.2025 | 106,76 | 109,06 | 106,52 | 108,56 | 1,00% | 3.162,00 |
| 22.12.2025 | 108,20 | 108,98 | 106,84 | 107,48 | -0,81% | 5.157,00 |
| 19.12.2025 | 105,08 | 108,54 | 104,90 | 108,36 | 3,26% | 3.479,00 |
| 18.12.2025 | 108,82 | 110,54 | 104,06 | 104,94 | -3,62% | 5.667,00 |
| 17.12.2025 | 113,88 | 115,26 | 107,92 | 108,88 | -4,78% | 4.382,00 |
| 16.12.2025 | 110,02 | 114,34 | 109,24 | 114,34 | 3,05% | 5.839,00 |
| 15.12.2025 | 110,02 | 113,18 | 110,02 | 110,96 | 0,43% | 2.914,00 |
| 12.12.2025 | 117,00 | 118,84 | 110,32 | 110,48 | -6,37% | 3.577,00 |
| 11.12.2025 | 118,02 | 119,36 | 114,98 | 118,00 | -1,83% | 3.884,00 |
| 10.12.2025 | 119,16 | 120,56 | 117,44 | 120,20 | 1,18% | 2.825,00 |
| 09.12.2025 | 121,06 | 121,38 | 118,36 | 118,80 | -1,74% | 3.148,00 |
| 08.12.2025 | 119,40 | 122,08 | 119,04 | 120,90 | 1,41% | 3.392,00 |
| 05.12.2025 | 119,00 | 119,98 | 116,78 | 119,22 | -0,05% | 12.203,00 |
| 04.12.2025 | 115,10 | 119,44 | 114,00 | 119,28 | 4,41% | 4.997,00 |
| 03.12.2025 | 117,48 | 118,06 | 114,24 | 114,24 | -2,56% | 5.511,00 |
| 02.12.2025 | 113,92 | 118,60 | 113,06 | 117,24 | 3,17% | 9.424,00 |
| 01.12.2025 | 112,90 | 113,98 | 109,80 | 113,64 | -0,70% | 5.989,00 |
| 28.11.2025 | 116,00 | 116,20 | 112,84 | 114,44 | -1,16% | 6.632,00 |
| 27.11.2025 | 115,28 | 115,90 | 115,16 | 115,78 | 0,45% | 7.696,00 |
| 26.11.2025 | 112,50 | 116,70 | 110,78 | 115,26 | 5,53% | 34.463,00 |
| 25.11.2025 | 111,20 | 111,66 | 106,72 | 109,22 | -0,91% | 8.077,00 |
| 24.11.2025 | 108,16 | 112,16 | 107,02 | 110,22 | 3,65% | 6.568,00 |
| 21.11.2025 | 101,68 | 107,24 | 99,92 | 106,34 | 4,25% | 5.480,00 |
| 20.11.2025 | 108,00 | 108,88 | 101,40 | 102,00 | -1,47% | 8.069,00 |
| 19.11.2025 | 106,12 | 107,34 | 103,26 | 103,52 | -3,36% | 3.534,00 |
| 18.11.2025 | 104,02 | 108,76 | 102,92 | 107,12 | 1,32% | 12.473,00 |
| 17.11.2025 | 112,20 | 112,98 | 103,78 | 105,72 | -8,07% | 12.634,00 |
| 14.11.2025 | 115,16 | 118,10 | 111,10 | 115,00 | -0,02% | 8.593,00 |
| 13.11.2025 | 122,44 | 122,60 | 113,78 | 115,02 | -6,20% | 6.677,00 |
| 12.11.2025 | 120,14 | 123,94 | 120,14 | 122,62 | 2,32% | 4.973,00 |
| 11.11.2025 | 122,96 | 123,38 | 117,54 | 119,84 | -2,87% | 11.034,00 |
| 10.11.2025 | 129,12 | 131,02 | 122,02 | 123,38 | -2,68% | 15.076,00 |
| 07.11.2025 | 130,16 | 130,16 | 123,52 | 126,78 | -2,02% | 11.720,00 |
| 06.11.2025 | 132,98 | 134,36 | 129,02 | 129,40 | -2,43% | 6.563,00 |
| 05.11.2025 | 133,50 | 134,52 | 129,80 | 132,62 | -1,41% | 10.472,00 |
| 04.11.2025 | 137,16 | 137,70 | 133,46 | 134,52 | -3,15% | 5.972,00 |
| 03.11.2025 | 141,38 | 148,08 | 138,88 | 138,90 | -1,60% | 4.361,00 |
| 31.10.2025 | 139,86 | 141,66 | 137,18 | 141,16 | 0,56% | 3.575,00 |
| 30.10.2025 | 139,90 | 142,00 | 138,46 | 140,38 | 0,85% | 5.658,00 |
| 29.10.2025 | 142,60 | 144,98 | 139,20 | 139,20 | -1,63% | 15.157,00 |
| 28.10.2025 | 139,80 | 143,08 | 138,18 | 141,50 | 1,23% | 7.801,00 |
| 27.10.2025 | 138,62 | 140,00 | 136,80 | 139,78 | 2,42% | 4.570,00 |
| 24.10.2025 | 134,94 | 137,60 | 133,52 | 136,48 | 2,62% | 6.834,00 |
| 23.10.2025 | 129,16 | 133,72 | 127,30 | 133,00 | 3,02% | 3.995,00 |
| 22.10.2025 | 129,92 | 130,32 | 125,46 | 129,10 | 0,00% | 17.576,00 |
| 21.10.2025 | 127,44 | 129,98 | 125,24 | 129,10 | 1,41% | 5.598,00 |
| 20.10.2025 | 129,38 | 131,50 | 126,24 | 127,30 | -0,76% | 6.483,00 |
| 17.10.2025 | 128,60 | 129,00 | 123,24 | 128,28 | -0,64% | 21.974,00 |
| 16.10.2025 | 132,40 | 135,56 | 128,20 | 129,10 | -1,94% | 4.459,00 |
| 15.10.2025 | 129,94 | 133,96 | 129,06 | 131,66 | 2,57% | 8.287,00 |
| 14.10.2025 | 132,64 | 132,64 | 127,52 | 128,36 | -3,26% | 6.236,00 |
| 13.10.2025 | 131,20 | 134,98 | 130,90 | 132,68 | 2,23% | 11.344,00 |
| 10.10.2025 | 135,96 | 137,64 | 129,52 | 129,78 | -3,90% | 33.224,00 |
| 09.10.2025 | 142,06 | 142,50 | 134,26 | 135,04 | -4,38% | 33.298,00 |
| 08.10.2025 | 131,90 | 142,04 | 129,96 | 141,22 | 8,63% | 25.033,00 |
| 07.10.2025 | 124,22 | 133,88 | 121,82 | 130,00 | 4,03% | 10.579,00 |
| 06.10.2025 | 121,16 | 126,08 | 121,16 | 124,96 | 3,44% | 6.456,00 |
| 03.10.2025 | 125,48 | 126,84 | 120,80 | 120,80 | -4,04% | 5.063,00 |
| 02.10.2025 | 127,90 | 129,00 | 123,60 | 125,88 | -1,27% | 7.122,00 |
| 01.10.2025 | 119,88 | 127,50 | 118,00 | 127,50 | 5,72% | 16.481,00 |
| 30.09.2025 | 113,38 | 120,60 | 113,14 | 120,60 | 5,77% | 9.234,00 |
| 29.09.2025 | 111,52 | 114,44 | 111,50 | 114,02 | 2,10% | 2.685,00 |
| 26.09.2025 | 111,72 | 112,52 | 109,08 | 111,68 | -0,64% | 1.452,00 |
| 25.09.2025 | 112,12 | 112,98 | 109,04 | 112,40 | 0,18% | 1.753,00 |
| 24.09.2025 | 114,32 | 115,46 | 112,20 | 112,20 | -1,28% | 2.310,00 |
| 23.09.2025 | 115,44 | 116,10 | 112,78 | 113,66 | -1,27% | 2.345,00 |