165,500€
0,98%
Echtzeit-Aktienkurs Dell Technologies Inc.
Bid:
Ask:
Aktienkurse zur Dell Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 163,80 | 167,50 | 160,98 | 166,88 | 1,82% | 9.579,00 |
| 16.04.2026 | 151,70 | 164,40 | 150,08 | 163,90 | 8,46% | 4.773,00 |
| 15.04.2026 | 157,12 | 157,58 | 150,50 | 151,12 | -3,63% | 5.002,00 |
| 14.04.2026 | 158,96 | 158,98 | 152,70 | 156,82 | -1,99% | 4.513,00 |
| 13.04.2026 | 150,00 | 163,00 | 147,50 | 160,00 | 5,08% | 6.819,00 |
| 10.04.2026 | 154,82 | 156,82 | 150,92 | 152,26 | -1,77% | 1.486,00 |
| 09.04.2026 | 159,20 | 159,98 | 153,64 | 155,00 | -2,17% | 4.865,00 |
| 08.04.2026 | 157,00 | 161,50 | 156,86 | 158,44 | 3,45% | 4.974,00 |
| 07.04.2026 | 149,98 | 154,10 | 147,56 | 153,16 | 2,31% | 4.606,00 |
| 02.04.2026 | 144,62 | 150,48 | 140,38 | 149,70 | 2,77% | 7.799,00 |
| 01.04.2026 | 143,86 | 147,46 | 142,56 | 145,66 | 3,39% | 3.997,00 |
| 31.03.2026 | 144,12 | 146,64 | 135,04 | 140,88 | -1,11% | 6.991,00 |
| 30.03.2026 | 147,98 | 151,14 | 141,72 | 142,46 | -4,59% | 8.083,00 |
| 27.03.2026 | 154,18 | 154,80 | 148,12 | 149,32 | -2,41% | 6.130,00 |
| 26.03.2026 | 158,02 | 161,24 | 152,44 | 153,00 | -3,64% | 8.699,00 |
| 25.03.2026 | 153,54 | 159,48 | 152,46 | 158,78 | 3,31% | 10.965,00 |
| 24.03.2026 | 141,24 | 154,42 | 140,80 | 153,70 | 8,91% | 12.345,00 |
| 23.03.2026 | 135,00 | 142,00 | 133,00 | 141,12 | 2,26% | 7.132,00 |
| 20.03.2026 | 136,20 | 146,00 | 136,00 | 138,00 | 2,18% | 12.855,00 |
| 19.03.2026 | 129,16 | 135,88 | 126,76 | 135,06 | 4,18% | 4.155,00 |
| 18.03.2026 | 133,62 | 134,56 | 129,64 | 129,64 | -2,00% | 4.300,00 |
| 17.03.2026 | 135,44 | 136,50 | 131,48 | 132,28 | -2,64% | 3.090,00 |
| 16.03.2026 | 132,90 | 136,82 | 132,82 | 135,86 | 2,40% | 7.130,00 |
| 13.03.2026 | 130,52 | 133,32 | 128,14 | 132,68 | 2,27% | 7.106,00 |
| 12.03.2026 | 125,98 | 131,68 | 125,22 | 129,74 | 1,63% | 6.435,00 |
| 11.03.2026 | 124,60 | 128,84 | 123,66 | 127,66 | 2,52% | 3.637,00 |
| 10.03.2026 | 125,62 | 127,08 | 118,48 | 124,52 | -0,64% | 3.533,00 |
| 09.03.2026 | 124,82 | 126,30 | 122,66 | 125,32 | 0,16% | 4.708,00 |
| 06.03.2026 | 126,98 | 128,00 | 123,18 | 125,12 | 0,21% | 3.735,00 |
| 05.03.2026 | 126,02 | 128,30 | 122,64 | 124,86 | -1,14% | 3.885,00 |
| 04.03.2026 | 123,06 | 128,76 | 122,82 | 126,30 | 1,69% | 5.667,00 |
| 03.03.2026 | 130,66 | 130,66 | 121,78 | 124,20 | -5,51% | 17.773,00 |
| 02.03.2026 | 123,00 | 131,44 | 122,00 | 131,44 | 4,73% | 14.819,00 |
| 27.02.2026 | 115,24 | 125,76 | 112,76 | 125,50 | 20,84% | 48.164,00 |
| 26.02.2026 | 104,20 | 105,86 | 102,32 | 103,86 | -0,76% | 3.293,00 |
| 25.02.2026 | 100,46 | 105,62 | 99,89 | 104,66 | 2,21% | 3.397,00 |
| 24.02.2026 | 101,48 | 104,02 | 101,14 | 102,40 | 1,37% | 1.738,00 |
| 23.02.2026 | 102,10 | 105,16 | 101,02 | 101,02 | -2,41% | 2.758,00 |
| 20.02.2026 | 101,18 | 103,70 | 99,80 | 103,52 | 3,29% | 2.315,00 |
| 19.02.2026 | 99,43 | 103,00 | 98,16 | 100,22 | 2,27% | 2.920,00 |
| 18.02.2026 | 98,01 | 99,46 | 95,45 | 98,00 | -0,92% | 3.161,00 |
| 17.02.2026 | 97,98 | 99,79 | 97,70 | 98,91 | -0,08% | 2.751,00 |
| 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 | 99,92 | 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 | 96,07 | 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 | 111,84 | 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 | 114,90 | 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 |