325,800€
-2,06%
Echtzeit-Aktienkurs Dell Technologies Inc.
Bid:
Ask:
Aktienkurse zur Dell Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2026 | 221,25 | 254,50 | 220,85 | 250,70 | 18,84% | 10.507,00 |
| 21.05.2026 | 209,10 | 214,15 | 208,75 | 210,95 | -0,07% | 2.136,00 |
| 20.05.2026 | 204,65 | 211,10 | 203,55 | 211,10 | 4,84% | 1.553,00 |
| 19.05.2026 | 203,55 | 204,80 | 195,84 | 201,35 | -1,11% | 3.024,00 |
| 18.05.2026 | 207,65 | 209,70 | 202,40 | 203,60 | -1,78% | 2.581,00 |
| 15.05.2026 | 209,05 | 209,50 | 204,90 | 207,30 | -1,00% | 2.220,00 |
| 14.05.2026 | 210,30 | 221,00 | 207,45 | 209,40 | 1,87% | 2.717,00 |
| 13.05.2026 | 206,20 | 210,30 | 202,45 | 205,55 | 4,14% | 4.698,00 |
| 12.05.2026 | 207,65 | 208,70 | 197,20 | 197,38 | -5,11% | 5.972,00 |
| 11.05.2026 | 223,00 | 224,00 | 205,60 | 208,00 | 0,22% | 6.617,00 |
| 08.05.2026 | 197,72 | 208,30 | 197,00 | 207,55 | 3,54% | 1.501,00 |
| 07.05.2026 | 203,75 | 204,65 | 196,00 | 200,45 | 2,34% | 4.038,00 |
| 06.05.2026 | 188,02 | 196,52 | 186,70 | 195,86 | 7,02% | 2.193,00 |
| 05.05.2026 | 181,70 | 184,68 | 181,12 | 183,02 | 2,82% | 972,00 |
| 04.05.2026 | 179,86 | 183,56 | 177,00 | 178,00 | 1,51% | 1.013,00 |
| 30.04.2026 | 176,34 | 177,76 | 173,00 | 175,36 | 0,23% | 2.390,00 |
| 29.04.2026 | 177,16 | 177,28 | 174,46 | 174,96 | 0,76% | 3.742,00 |
| 28.04.2026 | 183,44 | 184,36 | 172,72 | 173,64 | -5,52% | 5.780,00 |
| 27.04.2026 | 184,40 | 188,16 | 181,52 | 183,78 | -0,57% | 4.339,00 |
| 24.04.2026 | 183,10 | 186,76 | 180,00 | 184,84 | -1,05% | 4.239,00 |
| 23.04.2026 | 181,94 | 186,80 | 181,32 | 186,80 | 1,73% | 3.643,00 |
| 22.04.2026 | 183,18 | 185,56 | 182,90 | 183,62 | 2,95% | 2.985,00 |
| 21.04.2026 | 175,26 | 179,34 | 174,62 | 178,36 | 3,64% | 2.102,00 |
| 20.04.2026 | 167,50 | 172,62 | 165,48 | 172,10 | 4,37% | 1.998,00 |
| 17.04.2026 | 162,62 | 166,08 | 162,04 | 164,90 | 1,88% | 5.954,00 |
| 16.04.2026 | 150,44 | 161,86 | 150,44 | 161,86 | 5,72% | 1.252,00 |
| 15.04.2026 | 155,62 | 157,20 | 150,62 | 153,10 | -1,56% | 949,00 |
| 14.04.2026 | 157,12 | 158,04 | 153,58 | 155,52 | -3,16% | 5.162,00 |
| 13.04.2026 | 151,08 | 162,66 | 150,02 | 160,60 | 5,02% | 2.568,00 |
| 10.04.2026 | 155,08 | 156,62 | 151,22 | 152,92 | -1,10% | 632,00 |
| 09.04.2026 | 159,10 | 160,20 | 154,16 | 154,62 | -1,74% | 2.148,00 |
| 08.04.2026 | 159,18 | 161,56 | 156,54 | 157,36 | 3,95% | 3.965,00 |
| 07.04.2026 | 150,08 | 152,96 | 147,60 | 151,38 | 1,10% | 1.305,00 |
| 02.04.2026 | 142,96 | 150,28 | 141,38 | 149,74 | 2,76% | 3.718,00 |
| 01.04.2026 | 144,22 | 147,56 | 142,82 | 145,72 | 6,66% | 6.093,00 |
| 31.03.2026 | 144,54 | 146,24 | 136,32 | 136,62 | -7,99% | 7.936,00 |
| 30.03.2026 | 148,84 | 151,34 | 145,20 | 148,48 | -0,51% | 2.548,00 |
| 27.03.2026 | 154,02 | 154,18 | 148,38 | 149,24 | -4,66% | 4.217,00 |
| 26.03.2026 | 158,82 | 161,22 | 155,36 | 156,54 | 0,12% | 5.257,00 |
| 25.03.2026 | 154,06 | 159,48 | 152,52 | 156,36 | 5,05% | 5.580,00 |
| 24.03.2026 | 142,72 | 149,94 | 141,00 | 148,84 | 7,50% | 5.323,00 |
| 23.03.2026 | 134,46 | 142,02 | 134,46 | 138,46 | -3,77% | 3.831,00 |
| 20.03.2026 | 136,98 | 146,60 | 136,98 | 143,88 | 7,69% | 29.233,00 |
| 19.03.2026 | 130,28 | 134,80 | 127,28 | 133,60 | 1,09% | 3.649,00 |
| 18.03.2026 | 133,06 | 134,40 | 131,50 | 132,16 | -0,74% | 1.243,00 |
| 17.03.2026 | 135,84 | 136,82 | 132,60 | 133,14 | -2,33% | 4.683,00 |
| 16.03.2026 | 124,00 | 136,78 | 124,00 | 136,32 | 4,44% | 1.627,00 |
| 13.03.2026 | 129,72 | 132,46 | 128,84 | 130,52 | -0,26% | 2.882,00 |
| 12.03.2026 | 127,38 | 131,30 | 126,40 | 130,86 | 2,86% | 3.866,00 |
| 11.03.2026 | 123,72 | 128,38 | 123,34 | 127,22 | 2,83% | 1.372,00 |
| 10.03.2026 | 125,86 | 127,10 | 118,50 | 123,72 | -0,15% | 2.513,00 |
| 09.03.2026 | 123,22 | 125,06 | 122,84 | 123,90 | -2,33% | 1.613,00 |
| 06.03.2026 | 127,16 | 127,16 | 122,98 | 126,86 | -1,12% | 2.265,00 |
| 05.03.2026 | 126,34 | 128,46 | 125,22 | 128,30 | 2,35% | 2.307,00 |
| 04.03.2026 | 123,96 | 128,74 | 123,92 | 125,36 | 2,44% | 4.329,00 |
| 03.03.2026 | 128,78 | 130,52 | 122,38 | 122,38 | -4,97% | 11.750,00 |
| 02.03.2026 | 122,66 | 129,92 | 120,98 | 128,78 | 3,42% | 11.514,00 |
| 27.02.2026 | 114,60 | 124,52 | 112,86 | 124,52 | 20,12% | 20.922,00 |
| 26.02.2026 | 104,66 | 106,84 | 102,18 | 103,66 | -1,20% | 5.341,00 |
| 25.02.2026 | 100,84 | 104,92 | 99,24 | 104,92 | 2,94% | 2.307,00 |
| 24.02.2026 | 101,86 | 104,14 | 101,50 | 101,92 | -0,22% | 3.712,00 |
| 23.02.2026 | 102,82 | 105,04 | 101,18 | 102,14 | 0,49% | 891,00 |
| 20.02.2026 | 101,54 | 103,68 | 100,20 | 101,64 | 0,79% | 1.155,00 |
| 19.02.2026 | 99,03 | 103,40 | 98,28 | 100,84 | 1,94% | 4.892,00 |
| 18.02.2026 | 98,34 | 99,30 | 95,66 | 98,92 | 0,18% | 1.373,00 |
| 17.02.2026 | 98,33 | 100,12 | 97,92 | 98,74 | 0,07% | 2.192,00 |
| 16.02.2026 | 99,23 | 100,18 | 98,67 | 98,67 | -1,32% | 2.359,00 |
| 13.02.2026 | 95,31 | 101,60 | 95,01 | 99,99 | 4,89% | 7.653,00 |
| 12.02.2026 | 104,10 | 104,30 | 94,90 | 95,33 | -9,23% | 9.038,00 |
| 11.02.2026 | 106,10 | 107,72 | 104,48 | 105,02 | -0,25% | 2.500,00 |
| 10.02.2026 | 101,52 | 106,12 | 100,86 | 105,28 | 3,44% | 10.155,00 |
| 09.02.2026 | 102,08 | 102,20 | 99,94 | 101,78 | -0,70% | 1.591,00 |
| 06.02.2026 | 97,85 | 103,42 | 97,21 | 102,50 | 4,81% | 2.353,00 |
| 05.02.2026 | 103,26 | 103,94 | 96,00 | 97,80 | -4,17% | 4.486,00 |
| 04.02.2026 | 100,52 | 103,42 | 99,71 | 102,06 | 1,19% | 5.559,00 |
| 03.02.2026 | 101,64 | 102,86 | 100,04 | 100,86 | 1,84% | 2.666,00 |
| 02.02.2026 | 94,97 | 99,68 | 94,58 | 99,04 | 3,02% | 4.227,00 |
| 30.01.2026 | 97,11 | 98,51 | 95,36 | 96,14 | -2,51% | 2.711,00 |
| 29.01.2026 | 98,19 | 99,00 | 96,50 | 98,62 | -0,25% | 1.875,00 |
| 28.01.2026 | 96,98 | 98,87 | 95,67 | 98,87 | 1,59% | 1.157,00 |
| 27.01.2026 | 98,26 | 98,62 | 96,69 | 97,32 | -0,91% | 1.230,00 |
| 26.01.2026 | 97,16 | 98,77 | 96,32 | 98,21 | 0,42% | 3.474,00 |
| 23.01.2026 | 100,22 | 100,22 | 97,17 | 97,80 | -3,51% | 2.166,00 |
| 22.01.2026 | 97,92 | 101,74 | 97,26 | 101,36 | 5,50% | 4.060,00 |
| 21.01.2026 | 95,60 | 96,50 | 94,26 | 96,08 | -1,18% | 3.863,00 |
| 20.01.2026 | 100,40 | 104,48 | 96,94 | 97,23 | -5,49% | 5.651,00 |
| 19.01.2026 | 100,74 | 105,94 | 100,64 | 102,88 | -1,87% | 4.743,00 |