380,000€
-3,88%
Echtzeit-Aktienkurs Dell Technologies Inc.
Bid:
Ask:
Aktienkurse zur Dell Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 395,20 | 395,63 | 370,50 | 380,10 | -3,86% | 2.748,00 |
| 29.10.2026 | 431,77 | 442,98 | 391,90 | 395,35 | -9,83% | 1.444,00 |
| 28.10.2026 | 458,48 | 460,58 | 432,23 | 438,45 | -2,77% | 2.120,00 |
| 27.10.2026 | 417,35 | 455,30 | 416,33 | 450,95 | 7,86% | 1.425,00 |
| 26.10.2026 | 405,92 | 424,55 | 403,38 | 418,10 | 2,34% | 969,00 |
| 23.10.2026 | 412,40 | 416,63 | 401,58 | 408,55 | 1,41% | 2.277,00 |
| 22.10.2026 | 413,00 | 422,33 | 398,35 | 402,88 | -7,37% | 1.984,00 |
| 21.10.2026 | 434,73 | 446,52 | 427,13 | 434,95 | -0,02% | 1.869,00 |
| 20.10.2026 | 400,25 | 435,80 | 391,65 | 435,05 | 6,92% | 2.347,00 |
| 19.10.2026 | 411,95 | 420,20 | 400,30 | 406,90 | 1,12% | 938,00 |
| 16.10.2026 | 429,75 | 430,58 | 400,52 | 402,40 | -4,54% | 2.426,00 |
| 15.10.2026 | 415,42 | 424,30 | 412,88 | 421,55 | -7,07% | 706,00 |
| 14.10.2026 | 501,85 | 503,60 | 450,92 | 453,60 | -11,30% | 4.477,00 |
| 13.10.2026 | 508,85 | 517,90 | 490,73 | 511,40 | -1,04% | 2.229,00 |
| 12.10.2026 | 523,30 | 523,60 | 506,20 | 516,80 | -1,15% | 1.891,00 |
| 09.10.2026 | 516,90 | 531,15 | 505,75 | 522,80 | 1,93% | 1.494,00 |
| 08.10.2026 | 516,45 | 522,75 | 505,05 | 512,90 | -0,97% | 2.476,00 |
| 07.10.2026 | 512,80 | 522,75 | 501,30 | 517,90 | 1,49% | 985,00 |
| 06.10.2026 | 494,80 | 522,00 | 493,60 | 510,30 | 3,76% | 1.832,00 |
| 05.10.2026 | 504,45 | 506,05 | 488,30 | 491,80 | -1,55% | 1.889,00 |
| 02.10.2026 | 484,17 | 504,55 | 483,92 | 499,55 | 3,72% | 1.244,00 |
| 01.10.2026 | 484,65 | 489,70 | 460,98 | 481,65 | 1,10% | 2.278,00 |
| 30.09.2026 | 475,27 | 487,20 | 473,40 | 476,40 | -0,01% | 1.524,00 |
| 29.09.2026 | 475,40 | 488,38 | 473,40 | 476,45 | -0,27% | 1.537,00 |
| 28.09.2026 | 485,38 | 489,88 | 471,20 | 477,75 | -3,54% | 1.508,00 |
| 25.09.2026 | 477,95 | 503,55 | 476,77 | 495,30 | 5,10% | 3.661,00 |
| 24.09.2026 | 478,70 | 483,33 | 466,52 | 471,25 | -2,35% | 1.861,00 |
| 23.09.2026 | 485,17 | 499,83 | 477,15 | 482,60 | 0,16% | 1.678,00 |
| 22.09.2026 | 500,42 | 503,35 | 478,42 | 481,85 | -3,92% | 1.671,00 |
| 21.09.2026 | 503,80 | 515,80 | 494,45 | 501,50 | 0,74% | 2.696,00 |
| 18.09.2026 | 517,45 | 521,45 | 495,08 | 497,80 | -3,17% | 2.556,00 |
| 17.09.2026 | 496,30 | 517,25 | 494,83 | 514,10 | 4,25% | 2.558,00 |
| 16.09.2026 | 477,05 | 499,70 | 470,88 | 493,15 | 4,53% | 4.282,00 |
| 15.09.2026 | 465,13 | 492,15 | 455,45 | 471,80 | 1,29% | 1.942,00 |
| 14.09.2026 | 478,02 | 479,63 | 455,83 | 465,80 | -4,71% | 5.237,00 |
| 11.09.2026 | 441,05 | 489,27 | 438,85 | 488,80 | 11,67% | 3.895,00 |
| 10.09.2026 | 460,00 | 460,40 | 436,13 | 437,70 | -4,87% | 2.263,00 |
| 09.09.2026 | 458,48 | 483,23 | 454,48 | 460,10 | 0,43% | 2.538,00 |
| 08.09.2026 | 448,83 | 463,05 | 442,02 | 458,15 | 0,88% | 3.127,00 |
| 07.09.2026 | 450,70 | 457,02 | 450,42 | 454,17 | 0,96% | 1.205,00 |
| 04.09.2026 | 446,65 | 460,52 | 439,35 | 449,85 | 1,57% | 4.347,00 |
| 03.09.2026 | 416,83 | 456,52 | 412,20 | 442,90 | 5,52% | 7.764,00 |
| 02.09.2026 | 403,63 | 429,63 | 372,98 | 419,75 | 5,09% | 12.194,00 |
| 01.09.2026 | 395,92 | 407,70 | 364,13 | 399,42 | 1,11% | 6.640,00 |
| 31.08.2026 | 392,88 | 408,80 | 391,63 | 395,05 | 0,46% | 1.305,00 |
| 28.08.2026 | 401,85 | 408,65 | 391,13 | 393,25 | -2,84% | 515,00 |
| 27.08.2026 | 403,92 | 409,38 | 394,33 | 404,75 | 1,25% | 1.702,00 |
| 26.08.2026 | 387,17 | 402,77 | 382,55 | 399,75 | 3,43% | 1.090,00 |
| 25.08.2026 | 375,63 | 392,17 | 373,58 | 386,50 | 4,22% | 819,00 |
| 24.08.2026 | 371,70 | 386,45 | 364,08 | 370,85 | -1,81% | 551,00 |
| 21.08.2026 | 373,67 | 380,45 | 368,00 | 377,70 | 1,31% | 1.819,00 |
| 20.08.2026 | 376,02 | 379,45 | 370,73 | 372,80 | -0,90% | 400,00 |
| 19.08.2026 | 395,27 | 407,75 | 366,55 | 376,20 | 103,91% | 2.608,00 |
| 05.05.2026 | 181,73 | 185,80 | 180,60 | 184,49 | 2,19% | 2.332,00 |
| 04.05.2026 | 180,09 | 183,31 | 175,69 | 180,54 | 1,36% | 1.385,00 |
| 30.04.2026 | 177,03 | 178,50 | 171,70 | 178,12 | 1,72% | 4.758,00 |
| 29.04.2026 | 176,67 | 177,75 | 173,92 | 175,11 | -0,45% | 1.816,00 |
| 28.04.2026 | 183,29 | 184,32 | 172,40 | 175,91 | -4,48% | 6.835,00 |
| 27.04.2026 | 184,06 | 188,39 | 181,44 | 184,17 | -0,21% | 6.971,00 |
| 24.04.2026 | 183,72 | 186,94 | 179,30 | 184,55 | 1,24% | 5.625,00 |
| 23.04.2026 | 181,37 | 187,23 | 180,76 | 182,29 | -0,55% | 4.211,00 |
| 22.04.2026 | 182,98 | 185,21 | 182,04 | 183,30 | 0,78% | 4.099,00 |
| 21.04.2026 | 175,06 | 182,45 | 174,58 | 181,88 | 4,53% | 3.923,00 |
| 20.04.2026 | 165,58 | 174,56 | 165,45 | 174,00 | 4,47% | 2.726,00 |
| 17.04.2026 | 164,24 | 167,57 | 161,54 | 166,56 | 1,80% | 2.547,00 |
| 16.04.2026 | 150,76 | 164,50 | 150,52 | 163,62 | 8,83% | 5.636,00 |
| 15.04.2026 | 156,08 | 157,01 | 150,12 | 150,35 | -3,86% | 1.248,00 |
| 14.04.2026 | 157,95 | 159,28 | 152,68 | 156,39 | 0,02% | 8.739,00 |
| 13.04.2026 | 150,46 | 163,49 | 150,08 | 156,36 | 2,85% | 5.126,00 |
| 10.04.2026 | 155,41 | 156,77 | 150,91 | 152,03 | -2,26% | 2.759,00 |
| 09.04.2026 | 158,58 | 160,26 | 153,76 | 155,55 | -2,02% | 3.524,00 |
| 08.04.2026 | 158,02 | 162,10 | 156,41 | 158,75 | 3,29% | 4.091,00 |
| 07.04.2026 | 149,14 | 154,45 | 147,29 | 153,69 | 1,69% | 2.123,00 |
| 02.04.2026 | 143,49 | 151,21 | 141,47 | 151,14 | 3,70% | 2.751,00 |
| 01.04.2026 | 142,90 | 147,49 | 142,07 | 145,75 | 2,66% | 5.868,00 |
| 31.03.2026 | 144,91 | 146,09 | 134,97 | 141,98 | -0,98% | 9.045,00 |
| 30.03.2026 | 149,13 | 151,14 | 141,85 | 143,39 | -3,71% | 4.157,00 |
| 27.03.2026 | 153,52 | 154,19 | 147,93 | 148,92 | -2,64% | 4.173,00 |
| 26.03.2026 | 158,30 | 161,35 | 152,37 | 152,96 | -3,97% | 9.100,00 |
| 25.03.2026 | 154,14 | 159,57 | 152,91 | 159,29 | 3,64% | 4.704,00 |
| 24.03.2026 | 141,49 | 154,63 | 140,53 | 153,70 | 8,45% | 6.148,00 |
| 23.03.2026 | 134,78 | 142,21 | 134,01 | 141,73 | 2,24% | 6.498,00 |
| 20.03.2026 | 136,11 | 146,96 | 136,11 | 138,62 | 2,05% | 6.919,00 |
| 19.03.2026 | 129,69 | 135,91 | 127,15 | 135,83 | 4,57% | 3.626,00 |
| 18.03.2026 | 133,65 | 134,62 | 129,63 | 129,90 | -2,21% | 1.640,00 |
| 17.03.2026 | 135,66 | 136,55 | 131,60 | 132,84 | -2,62% | 3.723,00 |
| 16.03.2026 | 134,01 | 136,91 | 133,05 | 136,41 | 2,80% | 2.152,00 |
| 13.03.2026 | 130,32 | 133,23 | 128,24 | 132,69 | 1,94% | 3.901,00 |
| 12.03.2026 | 125,77 | 131,79 | 125,72 | 130,17 | 2,34% | 10.447,00 |
| 11.03.2026 | 124,42 | 128,92 | 123,67 | 127,19 | 2,55% | 4.521,00 |
| 10.03.2026 | 125,52 | 127,05 | 118,28 | 124,03 | -1,41% | 6.175,00 |
| 09.03.2026 | 123,71 | 126,38 | 122,27 | 125,81 | -0,13% | 4.473,00 |
| 06.03.2026 | 126,44 | 128,12 | 123,06 | 125,98 | 0,05% | 2.781,00 |
| 05.03.2026 | 126,05 | 128,58 | 122,70 | 125,92 | -0,54% | 1.835,00 |
| 04.03.2026 | 123,96 | 128,79 | 123,22 | 126,60 | 1,53% | 6.744,00 |
| 03.03.2026 | 128,59 | 130,04 | 121,73 | 124,69 | -5,03% | 14.149,00 |
| 02.03.2026 | 122,96 | 131,48 | 122,59 | 131,29 | 5,11% | 8.452,00 |
| 27.02.2026 | 115,31 | 125,87 | 112,93 | 124,91 | 9,69% | 13.994,00 |
| 26.02.2026 | 104,61 | 117,05 | 102,03 | 113,88 | 8,25% | 5.011,00 |
| 25.02.2026 | 100,66 | 105,85 | 99,39 | 105,20 | 4,94% | 5.230,00 |