505,525€
-2,62%
Echtzeit-Aktienkurs Dell Technologies Inc.
Bid:
Ask:
Aktienkurse zur Dell Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 519,10 | 530,10 | 507,60 | 512,80 | -1,21% | 2.255,00 |
| 08.10.2026 | 509,30 | 522,20 | 506,20 | 519,10 | 0,62% | 1.563,00 |
| 07.10.2026 | 512,20 | 522,60 | 504,20 | 515,90 | 0,70% | 1.103,00 |
| 06.10.2026 | 495,00 | 522,20 | 493,45 | 512,30 | 3,45% | 1.320,00 |
| 05.10.2026 | 504,90 | 506,20 | 493,55 | 495,20 | -0,20% | 1.384,00 |
| 02.10.2026 | 485,50 | 498,30 | 484,15 | 496,20 | 4,87% | 2.040,00 |
| 01.10.2026 | 485,35 | 485,40 | 462,70 | 473,15 | -1,21% | 1.834,00 |
| 30.09.2026 | 476,55 | 483,80 | 474,55 | 478,95 | 0,25% | 1.840,00 |
| 29.09.2026 | 480,25 | 488,60 | 477,30 | 477,75 | 0,84% | 2.584,00 |
| 28.09.2026 | 486,75 | 487,80 | 472,25 | 473,75 | -4,19% | 2.427,00 |
| 25.09.2026 | 479,15 | 494,45 | 476,50 | 494,45 | 5,49% | 1.582,00 |
| 24.09.2026 | 475,80 | 478,15 | 467,30 | 468,70 | -3,81% | 1.502,00 |
| 23.09.2026 | 486,25 | 500,00 | 481,70 | 487,25 | 0,21% | 1.878,00 |
| 22.09.2026 | 499,90 | 501,70 | 486,25 | 486,25 | -3,02% | 1.556,00 |
| 21.09.2026 | 505,30 | 514,20 | 494,80 | 501,40 | -1,45% | 1.738,00 |
| 18.09.2026 | 519,90 | 521,60 | 506,20 | 508,80 | -0,41% | 1.712,00 |
| 17.09.2026 | 498,70 | 511,20 | 493,90 | 510,90 | 2,78% | 3.700,00 |
| 16.09.2026 | 478,90 | 497,25 | 467,15 | 497,10 | 3,71% | 3.300,00 |
| 15.09.2026 | 464,45 | 492,15 | 455,85 | 479,30 | 3,51% | 2.431,00 |
| 14.09.2026 | 476,90 | 478,10 | 456,00 | 463,05 | -4,62% | 5.740,00 |
| 11.09.2026 | 443,05 | 488,00 | 440,80 | 485,50 | 8,77% | 3.522,00 |
| 10.09.2026 | 460,00 | 460,55 | 443,70 | 446,35 | -5,19% | 1.975,00 |
| 09.09.2026 | 458,30 | 482,60 | 455,25 | 470,80 | 4,04% | 1.353,00 |
| 08.09.2026 | 447,65 | 458,20 | 442,95 | 452,50 | -0,46% | 6.405,00 |
| 07.09.2026 | 454,05 | 456,70 | 452,70 | 454,60 | 1,01% | 413,00 |
| 04.09.2026 | 445,00 | 460,60 | 439,70 | 450,05 | 1,21% | 2.821,00 |
| 03.09.2026 | 416,05 | 445,50 | 413,45 | 444,65 | 14,56% | 5.759,00 |
| 02.09.2026 | 404,05 | 416,80 | 376,00 | 388,15 | 2,67% | 9.481,00 |
| 01.09.2026 | 396,25 | 396,95 | 375,90 | 378,05 | -4,80% | 3.357,00 |
| 31.08.2026 | 394,45 | 404,30 | 391,75 | 397,10 | -2,42% | 726,00 |
| 28.08.2026 | 402,25 | 407,75 | 396,15 | 406,95 | 1,90% | 1.274,00 |
| 27.08.2026 | 406,10 | 410,35 | 396,15 | 399,35 | 0,09% | 1.397,00 |
| 26.08.2026 | 384,45 | 401,10 | 383,55 | 399,00 | 2,85% | 940,00 |
| 25.08.2026 | 376,25 | 389,95 | 375,40 | 387,95 | 5,04% | 633,00 |
| 24.08.2026 | 372,20 | 383,80 | 365,05 | 369,35 | -1,55% | 1.432,00 |
| 21.08.2026 | 373,25 | 377,90 | 368,85 | 375,15 | 0,75% | 885,00 |
| 20.08.2026 | 379,85 | 379,85 | 370,30 | 372,35 | -1,15% | 1.317,00 |
| 19.08.2026 | 400,00 | 406,20 | 367,65 | 376,70 | -6,47% | 3.086,00 |
| 18.08.2026 | 407,30 | 421,50 | 396,85 | 402,75 | -2,68% | 2.306,00 |
| 17.08.2026 | 432,70 | 434,05 | 405,10 | 413,85 | -2,72% | 2.118,00 |
| 14.08.2026 | 428,30 | 431,45 | 421,85 | 425,40 | -1,45% | 1.871,00 |
| 13.08.2026 | 429,90 | 444,20 | 423,45 | 431,65 | 6,99% | 6.501,00 |
| 12.08.2026 | 389,35 | 403,45 | 389,35 | 403,45 | 5,08% | 2.863,00 |
| 11.08.2026 | 397,90 | 399,85 | 378,75 | 383,95 | -5,55% | 1.550,00 |
| 10.08.2026 | 395,70 | 409,85 | 390,00 | 406,50 | 7,34% | 1.849,00 |
| 07.08.2026 | 383,40 | 389,15 | 362,70 | 378,70 | -2,23% | 2.967,00 |
| 06.08.2026 | 399,95 | 400,00 | 370,95 | 387,35 | -4,50% | 2.913,00 |
| 05.08.2026 | 406,90 | 418,75 | 398,30 | 405,60 | 1,00% | 3.324,00 |
| 04.08.2026 | 379,60 | 401,85 | 378,85 | 401,60 | 11,57% | 1.801,00 |
| 03.08.2026 | 354,05 | 365,40 | 339,70 | 359,95 | 2,80% | 857,00 |
| 31.07.2026 | 353,10 | 374,00 | 350,15 | 350,15 | -1,05% | 3.036,00 |
| 30.07.2026 | 324,65 | 357,90 | 323,70 | 353,85 | 7,52% | 2.299,00 |
| 29.07.2026 | 339,20 | 345,40 | 328,70 | 329,10 | -1,11% | 7.259,00 |
| 28.07.2026 | 366,75 | 367,60 | 317,30 | 332,80 | -9,53% | 4.064,00 |
| 27.07.2026 | 392,75 | 393,30 | 364,05 | 367,85 | -4,84% | 2.252,00 |
| 24.07.2026 | 382,90 | 392,90 | 382,90 | 386,55 | -0,05% | 825,00 |
| 23.07.2026 | 386,15 | 399,00 | 379,90 | 386,75 | -0,32% | 1.944,00 |
| 22.07.2026 | 365,55 | 394,60 | 361,25 | 388,00 | 10,20% | 1.418,00 |
| 21.07.2026 | 342,15 | 355,10 | 342,15 | 352,10 | 3,04% | 1.005,00 |
| 20.07.2026 | 345,45 | 354,95 | 336,05 | 341,70 | 0,47% | 466,00 |
| 17.07.2026 | 327,45 | 347,60 | 321,60 | 340,10 | -3,45% | 5.278,00 |
| 16.07.2026 | 356,40 | 358,90 | 344,80 | 352,25 | -0,30% | 6.050,00 |
| 15.07.2026 | 407,00 | 408,05 | 348,25 | 353,30 | -11,38% | 2.209,00 |
| 14.07.2026 | 377,25 | 402,65 | 376,70 | 398,65 | 5,16% | 1.353,00 |
| 13.07.2026 | 370,00 | 381,95 | 370,00 | 379,10 | -1,66% | 1.164,00 |
| 10.07.2026 | 393,15 | 395,10 | 384,85 | 385,50 | -2,84% | 1.353,00 |
| 09.07.2026 | 384,45 | 398,00 | 382,60 | 396,75 | 6,70% | 2.038,00 |
| 08.07.2026 | 367,00 | 391,20 | 353,65 | 371,85 | 4,39% | 3.480,00 |
| 07.07.2026 | 357,10 | 364,00 | 346,70 | 356,20 | -2,17% | 2.835,00 |
| 06.07.2026 | 350,25 | 375,90 | 344,75 | 364,10 | 4,69% | 1.649,00 |
| 03.07.2026 | 347,15 | 349,80 | 347,00 | 347,80 | -0,10% | 94,00 |
| 02.07.2026 | 364,90 | 372,70 | 344,80 | 348,15 | -8,37% | 6.080,00 |
| 01.07.2026 | 376,25 | 380,00 | 362,70 | 379,95 | 2,83% | 3.094,00 |
| 30.06.2026 | 367,40 | 378,75 | 359,50 | 369,50 | 6,53% | 3.015,00 |
| 29.06.2026 | 351,50 | 353,30 | 332,30 | 346,85 | 1,69% | 2.527,00 |
| 26.06.2026 | 350,30 | 353,20 | 338,65 | 341,10 | -3,93% | 6.152,00 |
| 25.06.2026 | 386,60 | 390,00 | 345,05 | 355,05 | -7,14% | 11.568,00 |
| 24.06.2026 | 379,45 | 387,60 | 370,40 | 382,35 | 2,60% | 7.533,00 |
| 23.06.2026 | 352,85 | 372,65 | 344,55 | 372,65 | 0,43% | 3.464,00 |
| 22.06.2026 | 357,35 | 388,00 | 356,10 | 371,05 | 3,89% | 3.474,00 |
| 19.06.2026 | 376,65 | 376,65 | 355,45 | 357,15 | -4,67% | 2.840,00 |
| 18.06.2026 | 371,20 | 379,40 | 368,25 | 374,65 | 4,48% | 4.071,00 |
| 17.06.2026 | 351,15 | 358,85 | 342,00 | 358,60 | 1,64% | 1.961,00 |
| 16.06.2026 | 352,95 | 363,25 | 349,80 | 352,80 | -0,91% | 2.209,00 |
| 15.06.2026 | 355,10 | 358,00 | 340,80 | 356,05 | 1,50% | 4.506,00 |
| 12.06.2026 | 335,40 | 350,95 | 329,15 | 350,80 | 6,98% | 4.804,00 |
| 11.06.2026 | 323,65 | 331,35 | 319,40 | 327,90 | -1,43% | 6.313,00 |
| 10.06.2026 | 325,50 | 344,00 | 317,70 | 332,65 | 1,63% | 8.260,00 |
| 09.06.2026 | 347,55 | 350,10 | 327,30 | 327,30 | -5,81% | 5.453,00 |
| 08.06.2026 | 338,60 | 349,75 | 335,00 | 347,50 | -0,71% | 5.665,00 |
| 05.06.2026 | 350,25 | 356,05 | 344,55 | 350,00 | -2,03% | 6.279,00 |
| 04.06.2026 | 358,75 | 360,70 | 342,90 | 357,25 | -1,61% | 10.077,00 |
| 03.06.2026 | 372,35 | 381,85 | 350,95 | 363,10 | -5,38% | 10.835,00 |
| 02.06.2026 | 405,55 | 415,85 | 380,20 | 383,75 | -2,22% | 16.671,00 |
| 01.06.2026 | 373,30 | 402,35 | 363,90 | 392,45 | 12,13% | 18.515,00 |
| 29.05.2026 | 378,20 | 383,00 | 345,65 | 350,00 | 26,24% | 35.111,00 |
| 28.05.2026 | 274,30 | 277,25 | 269,30 | 277,25 | 5,04% | 15.146,00 |
| 27.05.2026 | 264,10 | 270,05 | 258,30 | 263,95 | 0,34% | 5.622,00 |
| 26.05.2026 | 264,85 | 267,55 | 257,85 | 263,05 | 1,13% | 9.639,00 |
| 25.05.2026 | 258,50 | 265,30 | 258,50 | 260,10 | 3,75% | 4.020,00 |