323,575€
0,08%
Echtzeit-Aktienkurs Dell Technologies Inc.
Bid:
Ask:
Aktienkurse zur Dell Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 321,90 | 323,67 | 321,20 | 323,65 | 0,10% | 18,00 |
| 10.06.2026 | 321,45 | 345,10 | 316,80 | 323,33 | -0,45% | 771,00 |
| 09.06.2026 | 347,65 | 351,90 | 309,83 | 324,80 | -6,32% | 406,00 |
| 08.06.2026 | 339,65 | 351,98 | 334,38 | 346,73 | 0,73% | 285,00 |
| 05.06.2026 | 353,40 | 357,23 | 335,17 | 344,20 | -4,82% | 236,00 |
| 04.06.2026 | 354,17 | 370,67 | 341,35 | 361,63 | -0,08% | 416,00 |
| 03.06.2026 | 373,73 | 381,77 | 351,15 | 361,90 | -3,33% | 3.465,00 |
| 02.06.2026 | 401,00 | 415,65 | 373,77 | 374,38 | -6,62% | 1.567,00 |
| 01.06.2026 | 373,23 | 404,00 | 363,77 | 400,92 | 10,97% | 3.175,00 |
| 29.05.2026 | 384,02 | 388,00 | 345,58 | 361,30 | 31,41% | 3.428,00 |
| 28.05.2026 | 270,48 | 281,13 | 268,27 | 274,95 | 3,27% | 763,00 |
| 27.05.2026 | 263,05 | 269,73 | 256,70 | 266,25 | 1,52% | 637,00 |
| 26.05.2026 | 262,52 | 267,73 | 257,50 | 262,27 | 0,17% | 436,00 |
| 25.05.2026 | 254,58 | 264,02 | 254,58 | 261,83 | 2,67% | 425,00 |
| 22.05.2026 | 222,05 | 256,92 | 220,45 | 255,02 | 17,08% | 645,00 |
| 21.05.2026 | 209,45 | 218,98 | 208,50 | 217,83 | 3,92% | 91,00 |
| 20.05.2026 | 202,80 | 212,45 | 202,77 | 209,60 | 3,16% | 308,00 |
| 19.05.2026 | 203,95 | 206,38 | 196,14 | 203,18 | -0,36% | 276,00 |
| 18.05.2026 | 208,13 | 210,10 | 199,60 | 203,90 | -2,75% | 361,00 |
| 15.05.2026 | 208,13 | 212,25 | 203,83 | 209,68 | -0,99% | 329,00 |
| 14.05.2026 | 210,15 | 221,05 | 205,98 | 211,77 | 0,58% | 210,00 |
| 13.05.2026 | 207,30 | 210,90 | 202,40 | 210,55 | 3,20% | 93,00 |
| 12.05.2026 | 206,93 | 208,73 | 194,88 | 204,02 | -2,79% | 242,00 |
| 11.05.2026 | 225,08 | 226,05 | 205,52 | 209,88 | -4,90% | 527,00 |
| 08.05.2026 | 196,41 | 224,08 | 195,38 | 220,70 | 12,62% | 217,00 |
| 07.05.2026 | 202,65 | 204,50 | 194,02 | 195,97 | -3,47% | 211,00 |
| 06.05.2026 | 187,87 | 203,63 | 187,00 | 203,02 | 9,37% | 570,00 |
| 05.05.2026 | 181,64 | 185,63 | 180,59 | 185,63 | 2,60% | 270,00 |
| 04.05.2026 | 180,09 | 183,41 | 176,12 | 180,93 | 1,95% | 172,00 |
| 30.04.2026 | 175,06 | 178,56 | 171,73 | 177,47 | 0,88% | 122,00 |
| 29.04.2026 | 175,98 | 177,92 | 173,88 | 175,93 | 0,07% | 33,00 |
| 28.04.2026 | 183,81 | 184,82 | 172,47 | 175,80 | -4,53% | 239,00 |
| 27.04.2026 | 184,89 | 188,39 | 181,50 | 184,14 | 0,18% | 102,00 |
| 24.04.2026 | 184,35 | 186,94 | 179,30 | 183,80 | 1,30% | 353,00 |
| 23.04.2026 | 181,71 | 187,24 | 180,20 | 181,44 | -1,21% | 277,00 |
| 22.04.2026 | 183,39 | 185,33 | 182,04 | 183,66 | 1,45% | 339,00 |
| 21.04.2026 | 173,93 | 182,49 | 173,93 | 181,04 | 4,12% | 150,00 |
| 20.04.2026 | 166,69 | 174,58 | 164,91 | 173,87 | 4,10% | 317,00 |
| 17.04.2026 | 163,59 | 167,58 | 161,76 | 167,03 | 1,81% | 287,00 |
| 16.04.2026 | 150,87 | 164,51 | 150,60 | 164,06 | 9,18% | 150,00 |
| 15.04.2026 | 156,43 | 157,16 | 150,11 | 150,27 | -4,11% | 533,00 |
| 14.04.2026 | 158,44 | 158,96 | 152,64 | 156,71 | -2,92% | 511,00 |
| 13.04.2026 | 149,92 | 163,33 | 147,50 | 161,43 | 6,01% | 183,00 |
| 10.04.2026 | 155,97 | 156,80 | 150,91 | 152,28 | -1,82% | 166,00 |
| 09.04.2026 | 158,29 | 160,29 | 153,81 | 155,11 | -2,10% | 85,00 |
| 08.04.2026 | 157,42 | 162,10 | 156,46 | 158,43 | 3,27% | 809,00 |
| 07.04.2026 | 149,11 | 154,46 | 147,41 | 153,41 | 1,70% | 370,00 |
| 02.04.2026 | 143,79 | 151,03 | 141,41 | 150,85 | 3,42% | 729,00 |
| 01.04.2026 | 143,18 | 147,49 | 142,13 | 145,86 | 3,29% | 297,00 |
| 31.03.2026 | 145,28 | 146,40 | 134,92 | 141,22 | -1,81% | 281,00 |
| 30.03.2026 | 149,28 | 151,14 | 141,84 | 143,83 | -3,40% | 578,00 |
| 27.03.2026 | 155,09 | 155,12 | 148,01 | 148,89 | -3,15% | 1.380,00 |
| 26.03.2026 | 158,43 | 161,33 | 152,39 | 153,73 | -3,38% | 538,00 |
| 25.03.2026 | 153,92 | 159,56 | 152,70 | 159,10 | 4,63% | 641,00 |
| 24.03.2026 | 141,17 | 153,84 | 140,47 | 152,06 | 7,36% | 2.245,00 |
| 23.03.2026 | 135,05 | 142,22 | 133,00 | 141,63 | 3,01% | 959,00 |
| 20.03.2026 | 136,85 | 146,93 | 136,20 | 137,49 | 1,33% | 265,00 |
| 19.03.2026 | 129,87 | 135,73 | 126,97 | 135,68 | 4,29% | 979,00 |
| 18.03.2026 | 133,52 | 134,61 | 129,89 | 130,10 | -1,88% | 45,00 |
| 17.03.2026 | 135,79 | 136,47 | 131,59 | 132,59 | -2,63% | 420,00 |
| 16.03.2026 | 132,62 | 136,92 | 132,62 | 136,17 | 2,61% | 252,00 |
| 13.03.2026 | 130,66 | 133,22 | 128,25 | 132,70 | 2,12% | 222,00 |
| 12.03.2026 | 125,40 | 131,80 | 125,11 | 129,94 | 2,12% | 2.380,00 |
| 11.03.2026 | 124,11 | 128,90 | 123,39 | 127,24 | 2,98% | 257,00 |
| 10.03.2026 | 125,35 | 126,84 | 118,27 | 123,56 | -1,87% | 426,00 |
| 09.03.2026 | 123,03 | 125,98 | 122,29 | 125,92 | 0,37% | 687,00 |
| 06.03.2026 | 127,15 | 128,13 | 123,11 | 125,45 | -0,19% | 357,00 |
| 05.03.2026 | 126,17 | 128,58 | 122,71 | 125,69 | -0,22% | 401,00 |
| 04.03.2026 | 124,45 | 128,57 | 123,13 | 125,97 | 1,24% | 125,00 |
| 03.03.2026 | 129,86 | 130,66 | 121,87 | 124,43 | -5,31% | 1.079,00 |
| 02.03.2026 | 123,23 | 131,45 | 122,00 | 131,41 | 5,07% | 1.577,00 |
| 27.02.2026 | 115,85 | 125,87 | 112,95 | 125,07 | 21,30% | 1.740,00 |
| 26.02.2026 | 105,64 | 106,60 | 102,06 | 103,11 | -1,96% | 789,00 |
| 25.02.2026 | 100,14 | 105,85 | 99,29 | 105,17 | 3,45% | 156,00 |
| 24.02.2026 | 101,53 | 104,08 | 101,23 | 101,66 | 0,60% | 21,00 |
| 23.02.2026 | 103,76 | 105,24 | 100,85 | 101,05 | -2,56% | 1.059,00 |
| 20.02.2026 | 101,61 | 103,91 | 99,96 | 103,70 | 2,56% | 117,00 |
| 19.02.2026 | 99,04 | 103,32 | 98,44 | 101,11 | 2,01% | 290,00 |
| 18.02.2026 | 97,87 | 99,56 | 95,49 | 99,12 | 1,12% | 624,00 |
| 17.02.2026 | 98,96 | 100,58 | 97,14 | 98,02 | -0,84% | 102,00 |
| 16.02.2026 | 99,00 | 100,00 | 98,80 | 98,85 | 0,21% | 20,00 |
| 13.02.2026 | 95,60 | 101,66 | 94,91 | 98,64 | 3,92% | 474,00 |
| 12.02.2026 | 104,54 | 104,54 | 93,81 | 94,92 | -9,53% | 1.442,00 |
| 11.02.2026 | 106,02 | 107,64 | 102,96 | 104,91 | -0,36% | 270,00 |
| 10.02.2026 | 101,47 | 106,42 | 100,78 | 105,29 | 3,76% | 900,00 |
| 09.02.2026 | 102,42 | 102,53 | 99,16 | 101,47 | -0,62% | 233,00 |
| 06.02.2026 | 96,76 | 103,74 | 96,76 | 102,10 | 4,26% | 49,00 |
| 05.02.2026 | 103,05 | 103,85 | 95,95 | 97,93 | -5,31% | 605,00 |
| 04.02.2026 | 99,06 | 104,18 | 99,06 | 103,42 | 4,11% | 104,00 |
| 03.02.2026 | 101,00 | 102,69 | 98,42 | 99,34 | -1,29% | 202,00 |
| 02.02.2026 | 94,32 | 100,82 | 94,01 | 100,63 | 4,46% | 215,00 |
| 30.01.2026 | 98,09 | 98,32 | 94,57 | 96,33 | -2,09% | 1.114,00 |
| 29.01.2026 | 98,42 | 99,48 | 96,37 | 98,39 | 0,66% | 146,00 |
| 28.01.2026 | 96,53 | 99,47 | 95,64 | 97,75 | 2,41% | 1.062,00 |
| 27.01.2026 | 97,57 | 98,96 | 95,00 | 95,45 | -2,34% | 154,00 |
| 26.01.2026 | 97,66 | 98,76 | 96,30 | 97,73 | 0,46% | 426,00 |
| 23.01.2026 | 99,47 | 100,44 | 96,54 | 97,28 | -2,50% | 132,00 |
| 22.01.2026 | 97,01 | 101,78 | 97,01 | 99,77 | 2,90% | 162,00 |
| 21.01.2026 | 94,76 | 97,90 | 94,20 | 96,96 | 2,20% | 215,00 |
| 20.01.2026 | 101,65 | 101,75 | 94,58 | 94,87 | -7,36% | 782,00 |