116,571$
-0,78%
Echtzeit-Aktienkurs Dell Technologies Inc.
Bid:
Ask:
Aktienkurse zur Dell Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 115,47 | 120,83 | 114,22 | 117,49 | 4,14% | 10.480.404,00 |
| 12.02.2026 | 118,26 | 120,92 | 111,20 | 112,82 | -9,13% | 11.756.645,00 |
| 11.02.2026 | 127,69 | 128,06 | 122,29 | 124,16 | -1,47% | 5.431.215,00 |
| 10.02.2026 | 122,55 | 126,63 | 122,45 | 126,01 | 4,22% | 6.194.076,00 |
| 09.02.2026 | 120,30 | 122,00 | 117,86 | 120,91 | -0,12% | 5.016.813,00 |
| 06.02.2026 | 116,90 | 122,57 | 116,50 | 121,05 | 4,91% | 7.918.021,00 |
| 05.02.2026 | 120,25 | 122,72 | 113,05 | 115,39 | -5,45% | 9.298.445,00 |
| 04.02.2026 | 118,16 | 123,04 | 116,82 | 122,04 | 4,17% | 10.914.510,00 |
| 03.02.2026 | 119,98 | 121,20 | 116,20 | 117,15 | -1,69% | 8.764.644,00 |
| 02.02.2026 | 114,54 | 119,30 | 114,39 | 119,16 | 4,12% | 8.019.704,00 |
| 30.01.2026 | 116,82 | 116,90 | 112,26 | 114,44 | -3,42% | 10.734.697,00 |
| 29.01.2026 | 115,70 | 119,10 | 115,31 | 118,49 | 1,00% | 6.219.443,00 |
| 28.01.2026 | 115,40 | 118,50 | 114,22 | 117,32 | 2,32% | 5.300.447,00 |
| 27.01.2026 | 116,78 | 117,84 | 114,48 | 114,66 | -1,10% | 5.058.330,00 |
| 26.01.2026 | 115,01 | 117,29 | 115,01 | 115,93 | 0,43% | 6.309.421,00 |
| 23.01.2026 | 115,42 | 115,99 | 113,76 | 115,43 | -1,49% | 6.342.803,00 |
| 22.01.2026 | 114,23 | 119,59 | 113,98 | 117,17 | 3,45% | 8.372.247,00 |
| 21.01.2026 | 112,33 | 114,42 | 110,22 | 113,26 | 1,97% | 9.162.264,00 |
| 20.01.2026 | 116,51 | 117,05 | 110,84 | 111,07 | -6,85% | 11.625.652,00 |
| 19.01.2026 | 118,64 | 120,40 | 118,54 | 119,24 | -1,07% | - |
| 16.01.2026 | 120,21 | 122,99 | 119,22 | 120,53 | 0,73% | 9.023.326,00 |
| 15.01.2026 | 121,81 | 123,65 | 119,48 | 119,66 | 0,82% | 6.834.002,00 |
| 14.01.2026 | 119,10 | 122,07 | 117,93 | 118,69 | -0,81% | 4.788.293,00 |
| 13.01.2026 | 121,50 | 121,88 | 118,91 | 119,66 | -0,67% | 5.641.635,00 |
| 12.01.2026 | 118,75 | 122,08 | 118,71 | 120,47 | -0,12% | 5.203.381,00 |
| 09.01.2026 | 119,98 | 121,01 | 117,32 | 120,62 | 1,79% | 7.001.487,00 |
| 08.01.2026 | 117,56 | 119,37 | 114,79 | 118,50 | -1,31% | 11.522.059,00 |
| 07.01.2026 | 123,00 | 123,30 | 118,75 | 120,07 | -3,11% | 10.343.405,00 |
| 06.01.2026 | 125,10 | 126,20 | 121,83 | 123,93 | -0,06% | 6.595.593,00 |
| 05.01.2026 | 129,56 | 131,19 | 122,09 | 124,01 | -2,97% | 8.471.012,00 |
| 02.01.2026 | 128,35 | 129,35 | 125,75 | 127,80 | 1,53% | 4.959.254,00 |
| 31.12.2025 | 128,17 | 128,41 | 125,78 | 125,88 | -1,59% | 2.925.715,00 |
| 30.12.2025 | 126,94 | 128,45 | 126,90 | 127,92 | 0,36% | 2.754.523,00 |
| 29.12.2025 | 128,15 | 129,35 | 127,11 | 127,46 | -1,38% | 3.111.973,00 |
| 26.12.2025 | 128,65 | 129,67 | 128,00 | 129,24 | 0,67% | 2.733.190,00 |
| 24.12.2025 | 126,69 | 129,05 | 126,21 | 128,38 | 0,60% | 1.755.985,00 |
| 23.12.2025 | 126,33 | 128,63 | 126,33 | 127,62 | 0,80% | 3.494.371,00 |
| 22.12.2025 | 128,77 | 128,85 | 125,36 | 126,61 | 0,15% | 4.852.725,00 |
| 19.12.2025 | 123,96 | 127,15 | 123,70 | 126,42 | 2,83% | 9.715.400,00 |
| 18.12.2025 | 128,01 | 128,69 | 122,10 | 122,94 | -3,87% | 9.344.794,00 |
| 17.12.2025 | 133,47 | 133,74 | 126,61 | 127,89 | -4,38% | 6.125.680,00 |
| 16.12.2025 | 130,29 | 135,00 | 130,02 | 133,75 | 2,48% | 5.365.614,00 |
| 15.12.2025 | 131,30 | 133,43 | 129,61 | 130,51 | 0,41% | 5.336.226,00 |
| 12.12.2025 | 138,50 | 139,49 | 129,44 | 129,98 | -6,22% | 9.299.012,00 |
| 11.12.2025 | 138,83 | 139,06 | 134,68 | 138,60 | -1,44% | 4.933.520,00 |
| 10.12.2025 | 137,77 | 141,13 | 136,26 | 140,63 | 1,74% | 4.576.003,00 |
| 09.12.2025 | 139,04 | 139,92 | 137,12 | 138,22 | -1,56% | 3.464.821,00 |
| 08.12.2025 | 138,62 | 142,34 | 138,60 | 140,41 | 1,08% | 3.915.438,00 |
| 05.12.2025 | 138,95 | 139,20 | 136,11 | 138,91 | -0,06% | 5.001.590,00 |
| 04.12.2025 | 134,00 | 139,31 | 132,61 | 138,99 | 4,01% | 6.857.097,00 |
| 03.12.2025 | 135,40 | 136,11 | 133,24 | 133,63 | -1,71% | 5.630.736,00 |
| 02.12.2025 | 135,01 | 138,04 | 134,81 | 135,95 | 2,92% | 6.981.599,00 |
| 01.12.2025 | 131,71 | 132,14 | 127,77 | 132,09 | -0,94% | 6.720.096,00 |
| 28.11.2025 | 134,25 | 134,50 | 130,01 | 133,35 | 0,07% | 5.612.640,00 |
| 26.11.2025 | 133,58 | 135,35 | 128,08 | 133,26 | 5,83% | 16.424.919,00 |
| 25.11.2025 | 123,09 | 127,12 | 123,05 | 125,92 | -1,02% | 14.794.070,00 |
| 24.11.2025 | 124,80 | 129,41 | 124,28 | 127,22 | 3,84% | 8.985.949,00 |
| 21.11.2025 | 118,56 | 123,46 | 116,56 | 122,51 | 4,35% | 8.401.641,00 |
| 20.11.2025 | 123,65 | 125,68 | 116,75 | 117,40 | -1,66% | 8.855.023,00 |
| 19.11.2025 | 122,59 | 123,59 | 118,87 | 119,38 | -2,70% | 6.729.224,00 |
| 18.11.2025 | 120,82 | 126,04 | 119,39 | 122,69 | 0,17% | 10.147.079,00 |
| 17.11.2025 | 124,00 | 128,41 | 120,01 | 122,48 | -8,43% | 15.291.144,00 |
| 14.11.2025 | 129,92 | 137,18 | 129,33 | 133,76 | -0,13% | 5.573.277,00 |
| 13.11.2025 | 139,80 | 140,15 | 132,30 | 133,94 | -4,81% | 6.911.959,00 |
| 12.11.2025 | 140,65 | 143,79 | 139,75 | 140,71 | 1,41% | 5.502.993,00 |
| 11.11.2025 | 140,30 | 141,00 | 136,29 | 138,76 | -2,75% | 7.116.087,00 |
| 10.11.2025 | 149,74 | 150,05 | 141,09 | 142,69 | -2,73% | 8.203.558,00 |
| 07.11.2025 | 147,99 | 147,99 | 143,08 | 146,70 | -1,66% | 5.780.820,00 |
| 06.11.2025 | 152,74 | 155,00 | 148,82 | 149,18 | -2,12% | 4.255.086,00 |
| 05.11.2025 | 152,10 | 154,93 | 149,15 | 152,41 | -1,44% | 7.326.542,00 |
| 04.11.2025 | 155,47 | 157,92 | 153,31 | 154,64 | -3,42% | 5.330.224,00 |
| 03.11.2025 | 167,15 | 168,08 | 159,86 | 160,11 | -1,17% | 4.614.614,00 |
| 31.10.2025 | 162,94 | 163,38 | 158,00 | 162,01 | 0,62% | 4.079.199,00 |
| 30.10.2025 | 160,89 | 164,07 | 160,21 | 161,01 | -1,58% | 3.105.193,00 |
| 29.10.2025 | 167,00 | 167,94 | 161,97 | 163,60 | -0,78% | 4.511.493,00 |
| 28.10.2025 | 162,42 | 167,00 | 160,68 | 164,88 | 1,66% | 6.446.412,00 |
| 27.10.2025 | 160,50 | 162,37 | 159,16 | 162,19 | 2,24% | 5.480.028,00 |
| 24.10.2025 | 157,60 | 159,94 | 156,80 | 158,64 | 2,86% | 5.081.468,00 |
| 23.10.2025 | 149,54 | 155,34 | 149,54 | 154,22 | 2,73% | 5.817.217,00 |
| 22.10.2025 | 150,20 | 151,39 | 145,25 | 150,13 | 0,47% | 6.136.709,00 |
| 21.10.2025 | 147,95 | 151,30 | 145,09 | 149,43 | 1,05% | 5.191.375,00 |
| 20.10.2025 | 150,19 | 151,41 | 147,13 | 147,87 | -1,08% | 5.829.581,00 |
| 17.10.2025 | 150,75 | 150,87 | 147,41 | 149,48 | -1,21% | - |
| 16.10.2025 | 155,30 | 158,50 | 149,67 | 151,31 | -1,55% | 6.925.840,00 |
| 15.10.2025 | 152,16 | 155,78 | 151,41 | 153,70 | 3,31% | 5.804.509,00 |
| 14.10.2025 | 149,98 | 152,56 | 148,10 | 148,77 | -3,02% | 7.096.445,00 |
| 13.10.2025 | 155,55 | 155,55 | 151,11 | 153,40 | 1,88% | 6.800.939,00 |
| 10.10.2025 | 157,57 | 159,28 | 150,42 | 150,57 | -3,45% | 11.749.106,00 |
| 09.10.2025 | 164,32 | 164,94 | 155,15 | 155,95 | -5,21% | 13.275.627,00 |
| 08.10.2025 | 154,71 | 166,10 | 154,00 | 164,53 | 9,05% | 18.937.941,00 |
| 07.10.2025 | 152,80 | 154,70 | 144,40 | 150,87 | 3,51% | 18.683.188,00 |
| 06.10.2025 | 145,52 | 149,28 | 144,26 | 145,76 | 3,57% | 10.454.686,00 |
| 03.10.2025 | 148,26 | 149,20 | 140,41 | 140,74 | -4,50% | 6.526.655,00 |
| 02.10.2025 | 150,49 | 152,10 | 144,61 | 147,37 | -1,54% | 7.490.815,00 |
| 01.10.2025 | 140,91 | 149,68 | 140,40 | 149,68 | 5,58% | 13.611.989,00 |
| 30.09.2025 | 134,00 | 141,77 | 134,00 | 141,77 | 5,88% | 9.934.552,00 |
| 29.09.2025 | 132,13 | 134,59 | 132,13 | 133,90 | 2,40% | 3.833.449,00 |
| 26.09.2025 | 128,01 | 131,11 | 127,60 | 130,76 | -0,15% | 3.841.026,00 |
| 25.09.2025 | 129,38 | 131,26 | 127,12 | 130,96 | -0,86% | 4.758.872,00 |
| 24.09.2025 | 135,00 | 135,50 | 131,72 | 132,09 | -1,67% | 3.921.892,00 |