141,570$
5,73%
Echtzeit-Aktienkurs Dell Technologies
Bid:
Ask:
Aktienkurse zur Dell Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 134,04 | 141,77 | 134,00 | 141,77 | 5,88% | 9.891.714,00 |
| 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 |
| 23.09.2025 | 136,08 | 137,35 | 133,25 | 134,34 | -0,99% | 4.750.827,00 |
| 22.09.2025 | 132,62 | 137,98 | 131,81 | 135,69 | 2,84% | 10.255.248,00 |
| 19.09.2025 | 132,95 | 133,97 | 131,94 | 131,94 | -0,13% | 9.051.982,00 |
| 18.09.2025 | 131,97 | 133,65 | 131,46 | 132,11 | 1,36% | 5.528.870,00 |
| 17.09.2025 | 128,10 | 133,00 | 127,90 | 130,34 | 2,08% | 8.236.969,00 |
| 16.09.2025 | 127,64 | 128,69 | 125,90 | 127,68 | 0,69% | 4.461.322,00 |
| 15.09.2025 | 126,39 | 128,30 | 125,01 | 126,80 | 1,41% | 5.734.417,00 |
| 12.09.2025 | 125,90 | 127,64 | 124,97 | 125,04 | -0,26% | 4.365.666,00 |
| 11.09.2025 | 124,91 | 128,76 | 124,52 | 125,37 | 0,74% | 6.159.381,00 |
| 10.09.2025 | 123,43 | 127,12 | 123,42 | 124,45 | 2,61% | 8.447.197,00 |
| 09.09.2025 | 120,87 | 121,71 | 118,15 | 121,29 | -1,39% | 10.704.358,00 |
| 08.09.2025 | 125,19 | 125,61 | 122,79 | 123,00 | -1,47% | 4.818.394,00 |
| 05.09.2025 | 127,25 | 128,42 | 123,28 | 124,83 | -1,45% | 6.413.059,00 |
| 04.09.2025 | 124,02 | 127,35 | 122,92 | 126,67 | 2,14% | 7.053.769,00 |
| 03.09.2025 | 121,89 | 124,03 | 120,90 | 124,02 | 2,53% | 5.966.804,00 |
| 02.09.2025 | 119,11 | 121,38 | 117,70 | 120,96 | -0,97% | 8.969.874,00 |
| 29.08.2025 | 124,03 | 124,90 | 119,63 | 122,15 | -8,88% | 24.363.215,00 |
| 28.08.2025 | 133,70 | 135,18 | 132,74 | 134,05 | 1,17% | 11.144.072,00 |
| 27.08.2025 | 131,12 | 132,67 | 130,65 | 132,50 | 1,15% | 3.799.268,00 |
| 26.08.2025 | 131,36 | 132,50 | 130,27 | 130,99 | -0,02% | 3.735.748,00 |
| 25.08.2025 | 130,20 | 132,15 | 129,77 | 131,01 | 0,13% | 3.202.732,00 |
| 22.08.2025 | 128,85 | 132,05 | 128,12 | 130,84 | 2,35% | 3.785.951,00 |
| 21.08.2025 | 129,31 | 130,31 | 127,55 | 127,83 | -0,51% | 4.057.774,00 |
| 20.08.2025 | 133,45 | 134,00 | 126,84 | 128,48 | -4,97% | 7.222.713,00 |
| 19.08.2025 | 137,88 | 138,71 | 134,58 | 135,20 | -2,12% | 3.570.149,00 |
| 18.08.2025 | 138,28 | 139,38 | 137,72 | 138,13 | -0,11% | 3.202.498,00 |
| 15.08.2025 | 140,71 | 141,15 | 137,43 | 138,28 | -0,42% | 3.448.196,00 |
| 14.08.2025 | 137,00 | 139,82 | 136,75 | 138,86 | -0,20% | 3.813.770,00 |
| 13.08.2025 | 140,32 | 140,60 | 136,06 | 139,14 | -1,77% | 6.025.185,00 |
| 12.08.2025 | 139,95 | 142,11 | 138,67 | 141,64 | 2,40% | 4.859.427,00 |
| 11.08.2025 | 137,99 | 140,48 | 137,02 | 138,32 | 0,52% | 4.402.805,00 |
| 08.08.2025 | 135,00 | 138,86 | 134,00 | 137,61 | 2,75% | 5.458.586,00 |
| 07.08.2025 | 130,11 | 134,00 | 130,11 | 133,93 | 4,52% | 5.691.229,00 |
| 06.08.2025 | 127,99 | 129,80 | 123,88 | 128,14 | -1,79% | 6.250.887,00 |
| 05.08.2025 | 130,90 | 131,88 | 126,70 | 130,48 | 0,19% | 4.754.756,00 |
| 04.08.2025 | 128,64 | 130,71 | 127,89 | 130,23 | 2,29% | 2.765.311,00 |
| 01.08.2025 | 128,38 | 129,25 | 125,41 | 127,32 | -4,05% | 5.520.996,00 |
| 31.07.2025 | 135,20 | 136,14 | 132,21 | 132,69 | -0,64% | 3.876.200,00 |
| 30.07.2025 | 133,43 | 135,19 | 132,60 | 133,54 | 0,02% | 3.765.782,00 |
| 29.07.2025 | 134,91 | 136,02 | 132,52 | 133,51 | -0,26% | 4.013.237,00 |
| 28.07.2025 | 131,95 | 133,90 | 131,16 | 133,86 | 2,01% | 4.846.577,00 |
| 25.07.2025 | 127,96 | 131,83 | 127,71 | 131,22 | 2,24% | 4.300.969,00 |
| 24.07.2025 | 127,61 | 129,47 | 127,15 | 128,35 | 0,89% | 3.785.008,00 |
| 23.07.2025 | 125,54 | 127,90 | 125,28 | 127,22 | 2,32% | 4.175.675,00 |
| 22.07.2025 | 128,00 | 128,07 | 123,18 | 124,33 | -3,59% | 6.278.006,00 |
| 21.07.2025 | 130,62 | 130,98 | 128,59 | 128,96 | -1,74% | 5.560.236,00 |
| 18.07.2025 | 125,28 | 131,99 | 124,83 | 131,24 | 5,94% | 11.025.208,00 |
| 17.07.2025 | 123,73 | 124,44 | 121,87 | 123,88 | 0,25% | 3.763.654,00 |
| 16.07.2025 | 125,50 | 125,50 | 120,66 | 123,57 | -1,69% | 5.955.938,00 |
| 15.07.2025 | 127,18 | 128,61 | 125,01 | 125,69 | 0,02% | 4.041.727,00 |
| 14.07.2025 | 126,20 | 126,50 | 123,78 | 125,67 | -0,91% | 3.626.919,00 |
| 11.07.2025 | 127,57 | 127,63 | 125,70 | 126,83 | -0,84% | 3.560.249,00 |
| 10.07.2025 | 126,88 | 128,32 | 126,34 | 127,91 | 1,01% | 5.371.349,00 |
| 09.07.2025 | 124,59 | 127,00 | 124,54 | 126,63 | 1,80% | 3.966.168,00 |
| 08.07.2025 | 126,12 | 126,75 | 122,29 | 124,39 | -0,30% | 3.317.273,00 |
| 07.07.2025 | 125,07 | 127,03 | 123,78 | 124,77 | -0,36% | 4.070.215,00 |
| 03.07.2025 | 124,19 | 126,18 | 123,69 | 125,22 | 1,41% | 3.725.609,00 |
| 02.07.2025 | 121,36 | 124,32 | 120,11 | 123,48 | 1,44% | 3.937.763,00 |
| 01.07.2025 | 122,08 | 123,16 | 120,11 | 121,73 | -0,71% | 4.105.007,00 |
| 30.06.2025 | 124,40 | 124,49 | 122,13 | 122,60 | -1,12% | 5.427.012,00 |
| 27.06.2025 | 123,78 | 125,06 | 122,52 | 123,99 | -1,58% | 7.362.045,00 |
| 26.06.2025 | 122,70 | 127,15 | 122,27 | 125,98 | 4,58% | 9.434.781,00 |
| 25.06.2025 | 120,81 | 122,30 | 120,25 | 120,46 | -0,11% | 3.977.595,00 |
| 24.06.2025 | 119,80 | 121,83 | 119,16 | 120,59 | 2,18% | 5.034.451,00 |
| 23.06.2025 | 118,85 | 119,38 | 115,96 | 118,02 | -1,13% | 5.987.393,00 |
| 20.06.2025 | 118,20 | 119,75 | 117,62 | 119,37 | 2,41% | 9.568.390,00 |
| 18.06.2025 | 115,61 | 118,82 | 115,55 | 116,56 | 0,54% | 4.671.234,00 |
| 17.06.2025 | 112,79 | 117,71 | 112,68 | 115,93 | 1,93% | 5.968.230,00 |
| 16.06.2025 | 111,24 | 114,37 | 111,00 | 113,74 | 3,82% | 5.292.302,00 |
| 13.06.2025 | 111,35 | 111,75 | 109,17 | 109,56 | -3,39% | 5.137.534,00 |
| 12.06.2025 | 112,02 | 113,52 | 110,57 | 113,40 | 1,94% | 5.597.707,00 |
| 11.06.2025 | 114,40 | 114,45 | 110,91 | 111,24 | -1,77% | 5.436.451,00 |
| 10.06.2025 | 114,80 | 115,05 | 111,76 | 113,25 | -0,85% | 8.661.402,00 |
| 09.06.2025 | 114,51 | 116,63 | 114,21 | 114,22 | 0,41% | 5.123.656,00 |
| 06.06.2025 | 112,83 | 115,24 | 112,83 | 113,75 | 1,73% | 4.037.456,00 |
| 05.06.2025 | 113,00 | 114,22 | 111,18 | 111,82 | -0,78% | 5.454.944,00 |
| 04.06.2025 | 112,87 | 114,25 | 111,30 | 112,70 | 0,71% | 4.536.209,00 |
| 03.06.2025 | 108,50 | 112,44 | 108,01 | 111,90 | 3,53% | 6.643.941,00 |
| 02.06.2025 | 110,99 | 111,67 | 106,38 | 108,08 | -2,87% | 9.027.602,00 |
| 30.05.2025 | 112,48 | 116,97 | 109,20 | 111,27 | -2,08% | 19.208.004,00 |
| 29.05.2025 | 115,19 | 115,46 | 111,30 | 113,63 | -0,12% | 14.682.692,00 |
| 28.05.2025 | 114,15 | 115,29 | 113,31 | 113,77 | -0,19% | 4.618.411,00 |
| 27.05.2025 | 114,31 | 115,05 | 113,19 | 113,99 | 1,68% | 5.512.085,00 |
| 23.05.2025 | 109,67 | 112,69 | 108,81 | 112,11 | 0,14% | 3.916.881,00 |
| 22.05.2025 | 112,40 | 112,98 | 110,66 | 111,95 | 0,02% | 4.013.723,00 |
| 21.05.2025 | 113,54 | 116,13 | 111,56 | 111,93 | -2,01% | 5.859.850,00 |
| 20.05.2025 | 113,96 | 115,50 | 113,19 | 114,23 | -0,04% | 4.150.630,00 |
| 19.05.2025 | 111,42 | 115,07 | 111,42 | 114,28 | 0,08% | 4.594.717,00 |
| 16.05.2025 | 111,50 | 114,60 | 111,09 | 114,19 | 2,99% | 5.466.640,00 |
| 15.05.2025 | 108,95 | 111,51 | 108,57 | 110,87 | -0,14% | 4.488.787,00 |
| 14.05.2025 | 109,50 | 111,75 | 109,50 | 111,02 | 2,94% | 7.639.089,00 |
| 13.05.2025 | 103,89 | 108,50 | 103,89 | 107,85 | 4,28% | 7.063.523,00 |
| 12.05.2025 | 101,00 | 104,08 | 101,00 | 103,42 | 7,83% | 7.927.699,00 |
| 09.05.2025 | 97,45 | 97,94 | 95,64 | 95,91 | -0,32% | 4.367.390,00 |
| 08.05.2025 | 97,44 | 97,48 | 95,68 | 96,22 | 0,45% | 4.575.909,00 |