125,770€
-2,81%
Echtzeit-Aktienkurs Dell Technologies Inc.
Bid:
Ask:
Aktienkurse zur Dell Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 129,64 | 130,08 | 126,70 | 127,65 | -1,35% | 3.726,00 |
| 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 |
| 22.09.2025 | 112,98 | 116,82 | 111,46 | 115,12 | 1,77% | 6.777,00 |
| 19.09.2025 | 112,00 | 113,80 | 111,46 | 113,12 | 1,27% | 6.535,00 |
| 18.09.2025 | 111,00 | 113,58 | 110,78 | 111,70 | 1,49% | 3.415,00 |
| 17.09.2025 | 108,20 | 112,10 | 107,12 | 110,06 | 2,21% | 3.585,00 |
| 16.09.2025 | 108,10 | 108,70 | 106,72 | 107,68 | -0,59% | 5.318,00 |
| 15.09.2025 | 107,14 | 109,08 | 105,98 | 108,32 | 1,46% | 3.826,00 |
| 12.09.2025 | 107,16 | 108,82 | 106,66 | 106,76 | -0,59% | 2.237,00 |
| 11.09.2025 | 106,30 | 109,69 | 106,30 | 107,39 | 0,79% | 5.801,00 |
| 10.09.2025 | 104,40 | 108,48 | 103,96 | 106,55 | 3,01% | 9.335,00 |
| 09.09.2025 | 103,70 | 104,22 | 100,63 | 103,44 | -1,26% | 3.322,00 |
| 08.09.2025 | 106,78 | 107,79 | 104,52 | 104,76 | -1,98% | 3.206,00 |
| 05.09.2025 | 109,14 | 109,34 | 105,10 | 106,88 | -2,12% | 3.157,00 |
| 04.09.2025 | 106,48 | 109,20 | 105,72 | 109,20 | 2,82% | 3.896,00 |
| 03.09.2025 | 104,40 | 106,20 | 103,50 | 106,20 | 2,21% | 3.819,00 |
| 02.09.2025 | 103,60 | 104,22 | 100,86 | 103,90 | 0,10% | 8.729,00 |
| 01.09.2025 | 104,18 | 105,38 | 103,02 | 103,80 | -0,67% | 9.316,00 |
| 29.08.2025 | 108,78 | 109,08 | 102,76 | 104,50 | -9,35% | 15.832,00 |
| 28.08.2025 | 113,10 | 115,68 | 112,34 | 115,28 | 1,37% | 5.369,00 |
| 27.08.2025 | 113,90 | 113,92 | 112,58 | 113,72 | 0,94% | 2.199,00 |
| 26.08.2025 | 113,22 | 113,56 | 112,00 | 112,66 | -0,60% | 1.004,00 |
| 25.08.2025 | 112,20 | 113,38 | 111,22 | 113,34 | 1,54% | 1.282,00 |
| 22.08.2025 | 110,58 | 112,66 | 109,32 | 111,62 | 1,34% | 1.928,00 |
| 21.08.2025 | 111,10 | 111,90 | 109,56 | 110,14 | 0,04% | 1.552,00 |
| 20.08.2025 | 115,00 | 115,90 | 108,78 | 110,10 | -5,15% | 9.449,00 |
| 19.08.2025 | 118,62 | 118,78 | 115,74 | 116,08 | -1,84% | 5.278,00 |
| 18.08.2025 | 118,74 | 119,10 | 117,64 | 118,26 | 0,12% | 1.590,00 |
| 15.08.2025 | 119,54 | 120,00 | 117,50 | 118,12 | -1,19% | 2.078,00 |
| 14.08.2025 | 118,16 | 119,92 | 117,42 | 119,54 | 0,45% | 4.690,00 |
| 13.08.2025 | 120,84 | 121,98 | 116,12 | 119,00 | -2,14% | 3.975,00 |
| 12.08.2025 | 118,54 | 121,60 | 118,54 | 121,60 | 2,46% | 5.020,00 |
| 11.08.2025 | 117,56 | 121,08 | 117,04 | 118,68 | 0,85% | 6.788,00 |
| 08.08.2025 | 115,00 | 118,90 | 114,70 | 117,68 | 2,80% | 4.784,00 |
| 07.08.2025 | 109,52 | 114,48 | 109,44 | 114,48 | 4,26% | 1.160,00 |
| 06.08.2025 | 109,38 | 110,30 | 106,80 | 109,80 | -2,43% | 4.820,00 |
| 05.08.2025 | 112,74 | 113,70 | 109,94 | 112,54 | -0,02% | 2.748,00 |
| 04.08.2025 | 109,90 | 112,56 | 109,90 | 112,56 | 2,38% | 2.106,00 |
| 01.08.2025 | 115,98 | 115,98 | 108,40 | 109,94 | -5,18% | 11.369,00 |
| 31.07.2025 | 117,00 | 119,68 | 115,76 | 115,94 | -0,51% | 11.338,00 |
| 30.07.2025 | 115,80 | 117,80 | 115,08 | 116,54 | 0,78% | 6.349,00 |
| 29.07.2025 | 115,80 | 117,50 | 115,10 | 115,64 | 0,29% | 5.079,00 |
| 28.07.2025 | 112,06 | 115,30 | 112,06 | 115,30 | 3,09% | 4.489,00 |
| 25.07.2025 | 109,06 | 112,14 | 108,72 | 111,84 | 2,51% | 3.875,00 |
| 24.07.2025 | 108,64 | 110,00 | 108,34 | 109,10 | 1,32% | 2.620,00 |
| 23.07.2025 | 105,74 | 108,80 | 105,66 | 107,68 | 1,66% | 2.267,00 |
| 22.07.2025 | 110,18 | 110,22 | 105,50 | 105,92 | -3,78% | 2.194,00 |
| 21.07.2025 | 113,04 | 113,86 | 110,08 | 110,08 | -2,72% | 8.291,00 |
| 18.07.2025 | 106,24 | 113,52 | 106,14 | 113,16 | 5,88% | 17.535,00 |
| 17.07.2025 | 105,66 | 107,16 | 105,66 | 106,88 | 0,72% | 3.037,00 |
| 16.07.2025 | 108,20 | 108,74 | 103,30 | 106,12 | -2,45% | 4.965,00 |
| 15.07.2025 | 108,00 | 110,56 | 108,00 | 108,78 | 0,80% | 5.521,00 |
| 14.07.2025 | 107,96 | 108,26 | 105,98 | 107,92 | -0,35% | 1.823,00 |
| 11.07.2025 | 109,40 | 109,46 | 107,10 | 108,30 | -1,10% | 2.520,00 |
| 10.07.2025 | 107,60 | 109,74 | 107,06 | 109,50 | 1,22% | 4.200,00 |
| 09.07.2025 | 105,78 | 108,18 | 105,76 | 108,18 | 2,04% | 3.485,00 |
| 08.07.2025 | 106,64 | 107,66 | 104,90 | 106,02 | 0,13% | 4.312,00 |
| 07.07.2025 | 105,52 | 108,00 | 105,52 | 105,88 | 0,13% | 4.035,00 |
| 04.07.2025 | 106,10 | 106,30 | 105,58 | 105,74 | -0,79% | 2.315,00 |
| 03.07.2025 | 105,06 | 107,20 | 104,62 | 106,58 | 2,01% | 2.031,00 |
| 02.07.2025 | 103,86 | 105,04 | 102,20 | 104,48 | 0,93% | 1.561,00 |
| 01.07.2025 | 103,94 | 104,46 | 102,12 | 103,52 | -0,56% | 3.297,00 |
| 30.06.2025 | 104,50 | 107,00 | 103,82 | 104,10 | -1,74% | 4.942,00 |
| 27.06.2025 | 108,02 | 108,48 | 104,84 | 105,94 | -2,07% | 4.473,00 |
| 26.06.2025 | 103,02 | 108,26 | 103,02 | 108,18 | 4,83% | 13.680,00 |
| 25.06.2025 | 104,04 | 105,12 | 103,20 | 103,20 | -0,85% | 2.952,00 |
| 24.06.2025 | 103,32 | 104,46 | 102,50 | 104,08 | 2,06% | 6.765,00 |
| 23.06.2025 | 103,34 | 104,58 | 100,74 | 101,98 | -1,73% | 4.489,00 |