523,050€
2,35%
Echtzeit-Aktienkurs Dell Technologies
Bid:
Ask:
Aktienkurse zur Dell Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 512,85 | 530,55 | 505,85 | 523,20 | 2,38% | 193,00 |
| 08.10.2026 | 517,90 | 522,95 | 505,30 | 511,05 | -1,07% | 80,00 |
| 07.10.2026 | 512,50 | 522,55 | 501,35 | 516,60 | 1,33% | 26,00 |
| 06.10.2026 | 491,80 | 521,90 | 491,80 | 509,80 | 3,57% | 6.182,00 |
| 05.10.2026 | 499,73 | 505,90 | 488,33 | 492,25 | -1,87% | 53,00 |
| 02.10.2026 | 481,92 | 504,55 | 481,92 | 501,65 | 4,55% | 338,00 |
| 01.10.2026 | 476,42 | 489,70 | 461,17 | 479,80 | 0,55% | 279,00 |
| 30.09.2026 | 476,40 | 487,23 | 473,55 | 477,17 | 0,33% | 16,00 |
| 29.09.2026 | 475,13 | 488,40 | 473,35 | 475,60 | -0,05% | 55,00 |
| 28.09.2026 | 495,27 | 495,27 | 471,15 | 475,85 | -3,98% | 34,00 |
| 25.09.2026 | 475,33 | 503,55 | 475,08 | 495,58 | 5,25% | 237,00 |
| 24.09.2026 | 482,45 | 483,27 | 466,55 | 470,88 | -2,17% | 436,00 |
| 23.09.2026 | 484,85 | 499,67 | 477,20 | 481,30 | 0,27% | 20,00 |
| 22.09.2026 | 499,30 | 503,20 | 478,42 | 480,02 | -4,33% | 484,00 |
| 21.09.2026 | 500,35 | 515,80 | 494,67 | 501,75 | 1,16% | 113,00 |
| 18.09.2026 | 516,00 | 521,45 | 495,75 | 496,00 | -3,40% | 132,00 |
| 17.09.2026 | 497,70 | 517,25 | 494,33 | 513,45 | 4,92% | 135,00 |
| 16.09.2026 | 475,10 | 499,58 | 469,85 | 489,35 | 4,15% | 189,00 |
| 15.09.2026 | 462,77 | 492,08 | 454,60 | 469,85 | 0,87% | 808,00 |
| 14.09.2026 | 482,05 | 482,05 | 455,85 | 465,80 | -4,67% | 176,00 |
| 11.09.2026 | 437,40 | 489,02 | 436,45 | 488,63 | 11,41% | 194,00 |
| 10.09.2026 | 460,25 | 460,73 | 438,48 | 438,60 | -4,31% | 268,00 |
| 09.09.2026 | 458,55 | 483,08 | 454,67 | 458,38 | -0,04% | 167,00 |
| 08.09.2026 | 454,40 | 463,05 | 442,30 | 458,55 | 0,67% | 135,00 |
| 07.09.2026 | 451,40 | 457,02 | 451,00 | 455,50 | 1,04% | 213,00 |
| 04.09.2026 | 442,73 | 460,55 | 439,17 | 450,83 | 2,16% | 881,00 |
| 03.09.2026 | 418,63 | 456,50 | 412,20 | 441,30 | 3,96% | 1.018,00 |
| 02.09.2026 | 401,73 | 429,63 | 373,02 | 424,50 | 16,34% | 1.132,00 |
| 01.09.2026 | 394,92 | 397,70 | 364,23 | 364,88 | -7,83% | 359,00 |
| 31.08.2026 | 391,50 | 408,42 | 391,50 | 395,88 | 0,84% | 515,00 |
| 28.08.2026 | 403,25 | 408,67 | 391,15 | 392,58 | -2,51% | 49,00 |
| 27.08.2026 | 400,90 | 409,48 | 394,30 | 402,67 | 0,87% | 82,00 |
| 26.08.2026 | 386,50 | 402,85 | 382,15 | 399,20 | 4,31% | 246,00 |
| 25.08.2026 | 375,10 | 392,17 | 373,67 | 382,70 | 3,61% | 154,00 |
| 24.08.2026 | 373,00 | 386,45 | 364,17 | 369,35 | -2,24% | 35,00 |
| 21.08.2026 | 374,17 | 380,45 | 368,05 | 377,80 | 1,30% | 186,00 |
| 20.08.2026 | 377,52 | 383,52 | 369,25 | 372,95 | -0,04% | 47,00 |
| 19.08.2026 | 405,67 | 407,80 | 366,65 | 373,10 | -8,06% | 403,00 |
| 18.08.2026 | 407,65 | 422,63 | 396,15 | 405,80 | -2,25% | 838,00 |
| 17.08.2026 | 426,67 | 434,67 | 404,95 | 415,15 | -2,23% | 1.314,00 |
| 14.08.2026 | 426,67 | 432,02 | 421,45 | 424,60 | -0,55% | 265,00 |
| 13.08.2026 | 438,20 | 445,33 | 422,73 | 426,95 | 1,89% | 143,00 |
| 12.08.2026 | 387,58 | 419,08 | 386,85 | 419,02 | 9,92% | 175,00 |
| 11.08.2026 | 399,90 | 401,23 | 374,08 | 381,23 | -4,82% | 368,00 |
| 10.08.2026 | 394,33 | 411,20 | 389,33 | 400,52 | 2,39% | 307,00 |
| 07.08.2026 | 383,58 | 394,10 | 360,73 | 391,17 | 2,61% | 224,00 |
| 06.08.2026 | 399,90 | 403,40 | 369,80 | 381,23 | -4,90% | 351,00 |
| 05.08.2026 | 403,83 | 420,23 | 397,20 | 400,85 | -1,41% | 485,00 |
| 04.08.2026 | 375,73 | 413,90 | 375,33 | 406,60 | 8,48% | 498,00 |
| 03.08.2026 | 357,33 | 375,42 | 338,75 | 374,80 | 6,65% | 873,00 |
| 31.07.2026 | 353,30 | 375,27 | 348,17 | 351,42 | -0,52% | 176,00 |
| 30.07.2026 | 322,60 | 358,58 | 321,27 | 353,25 | 9,04% | 273,00 |
| 29.07.2026 | 335,40 | 346,63 | 320,05 | 323,98 | -6,24% | 1.635,00 |
| 28.07.2026 | 365,58 | 367,85 | 315,83 | 345,52 | -7,56% | 761,00 |
| 27.07.2026 | 390,20 | 393,55 | 362,58 | 373,80 | -2,36% | 683,00 |
| 24.07.2026 | 388,55 | 396,48 | 380,35 | 382,83 | 0,12% | 324,00 |
| 23.07.2026 | 387,30 | 400,10 | 380,02 | 382,35 | -1,73% | 134,00 |
| 22.07.2026 | 368,33 | 395,13 | 360,45 | 389,08 | 9,86% | 1.213,00 |
| 21.07.2026 | 341,05 | 357,50 | 340,35 | 354,15 | 5,53% | 74,00 |
| 20.07.2026 | 346,60 | 356,65 | 334,77 | 335,60 | -4,22% | 2.333,00 |
| 17.07.2026 | 331,45 | 356,10 | 321,02 | 350,40 | 2,33% | 832,00 |
| 16.07.2026 | 356,35 | 361,10 | 342,33 | 342,42 | -4,60% | 606,00 |
| 15.07.2026 | 407,45 | 409,05 | 342,17 | 358,92 | -10,51% | 1.802,00 |
| 14.07.2026 | 375,75 | 404,85 | 375,10 | 401,08 | 7,33% | 1.732,00 |
| 13.07.2026 | 381,02 | 382,80 | 367,85 | 373,67 | -1,90% | 1.446,00 |
| 10.07.2026 | 392,25 | 396,25 | 380,80 | 380,90 | -3,67% | 644,00 |
| 09.07.2026 | 378,48 | 402,70 | 377,27 | 395,42 | 4,92% | 2.355,00 |
| 08.07.2026 | 365,40 | 393,63 | 352,77 | 376,90 | 3,15% | 479,00 |
| 07.07.2026 | 352,15 | 372,73 | 346,38 | 365,40 | 1,51% | 513,00 |
| 06.07.2026 | 348,48 | 376,48 | 342,33 | 359,98 | 4,04% | 475,00 |
| 03.07.2026 | 345,10 | 348,77 | 342,95 | 346,00 | 1,33% | 170,00 |
| 02.07.2026 | 371,98 | 374,40 | 337,88 | 341,48 | -8,92% | 1.372,00 |
| 01.07.2026 | 377,08 | 385,30 | 361,20 | 374,90 | -0,75% | 592,00 |
| 30.06.2026 | 368,50 | 379,27 | 358,77 | 377,75 | 4,26% | 1.341,00 |
| 29.06.2026 | 350,05 | 364,45 | 332,10 | 362,33 | 5,47% | 307,00 |
| 26.06.2026 | 348,33 | 354,00 | 338,08 | 343,55 | -3,63% | 697,00 |
| 25.06.2026 | 388,30 | 391,85 | 344,65 | 356,48 | -6,68% | 1.234,00 |
| 24.06.2026 | 375,63 | 388,08 | 369,58 | 382,00 | 0,97% | 303,00 |
| 23.06.2026 | 354,30 | 382,17 | 343,27 | 378,33 | 3,30% | 616,00 |
| 22.06.2026 | 353,33 | 384,02 | 353,30 | 366,23 | 2,71% | 447,00 |
| 19.06.2026 | 359,50 | 370,38 | 354,73 | 356,58 | -1,42% | 151,00 |
| 18.06.2026 | 370,33 | 379,65 | 360,33 | 361,73 | -0,50% | 252,00 |
| 17.06.2026 | 351,50 | 373,50 | 341,45 | 363,52 | 4,36% | 116,00 |
| 16.06.2026 | 353,67 | 363,73 | 346,67 | 348,33 | -1,01% | 21,00 |
| 15.06.2026 | 355,90 | 357,92 | 339,83 | 351,88 | 2,58% | 928,00 |
| 12.06.2026 | 340,95 | 352,67 | 329,45 | 343,02 | 1,43% | 225,00 |
| 11.06.2026 | 321,90 | 340,27 | 318,88 | 338,17 | 4,59% | 84,00 |
| 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 |