325,575€
-1,37%
Echtzeit-Aktienkurs Dell Technologies Inc.
Bid:
Ask:
Aktienkurse zur Dell Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 322,00 | 327,30 | 321,85 | 325,02 | -1,54% | 40,00 |
| 10.06.2026 | 318,60 | 340,50 | 315,15 | 330,10 | 2,96% | 602,00 |
| 09.06.2026 | 345,90 | 351,70 | 309,50 | 320,60 | -8,05% | 519,00 |
| 08.06.2026 | 333,00 | 350,00 | 333,00 | 348,65 | 4,06% | 871,00 |
| 05.06.2026 | 350,00 | 358,00 | 335,05 | 335,05 | -7,56% | 935,00 |
| 04.06.2026 | 352,45 | 362,45 | 338,70 | 362,45 | -0,07% | 880,00 |
| 03.06.2026 | 370,30 | 381,30 | 350,00 | 362,70 | -4,19% | 1.343,00 |
| 02.06.2026 | 409,05 | 416,85 | 372,90 | 378,55 | -6,16% | 1.425,00 |
| 01.06.2026 | 376,85 | 403,90 | 362,35 | 403,40 | 11,51% | 2.149,00 |
| 29.05.2026 | 386,90 | 386,90 | 349,00 | 361,75 | 31,19% | 2.185,00 |
| 28.05.2026 | 276,35 | 280,00 | 270,95 | 275,75 | 4,91% | 1.246,00 |
| 27.05.2026 | 265,30 | 270,70 | 262,85 | 262,85 | 0,08% | 1.140,00 |
| 26.05.2026 | 263,00 | 265,70 | 258,30 | 262,65 | 0,63% | 1.061,00 |
| 25.05.2026 | 259,95 | 263,95 | 259,20 | 261,00 | 2,94% | 717,00 |
| 22.05.2026 | 220,55 | 256,75 | 219,65 | 253,55 | 16,79% | 176,00 |
| 21.05.2026 | 211,80 | 217,10 | 207,10 | 217,10 | 3,45% | 56,00 |
| 20.05.2026 | 202,30 | 212,55 | 202,30 | 209,85 | 3,89% | 384,00 |
| 19.05.2026 | 201,95 | 206,05 | 199,28 | 202,00 | 1,29% | 456,00 |
| 18.05.2026 | 205,00 | 210,50 | 199,42 | 199,42 | -2,94% | 637,00 |
| 15.05.2026 | 206,95 | 207,20 | 205,00 | 205,45 | -4,44% | 144,00 |
| 14.05.2026 | 208,95 | 215,00 | 207,95 | 215,00 | 3,22% | 85,00 |
| 13.05.2026 | 208,00 | 210,25 | 203,95 | 208,30 | 3,86% | 440,00 |
| 12.05.2026 | 204,95 | 209,15 | 197,90 | 200,55 | -4,48% | 401,00 |
| 11.05.2026 | 222,90 | 225,05 | 206,90 | 209,95 | -0,36% | 1.199,00 |
| 08.05.2026 | 195,02 | 210,70 | 195,02 | 210,70 | 8,05% | 102,00 |
| 07.05.2026 | 205,00 | 205,00 | 195,00 | 195,00 | 2,09% | 444,00 |
| 06.05.2026 | 189,94 | 191,00 | 186,06 | 191,00 | 5,35% | 139,00 |
| 05.05.2026 | 180,00 | 181,30 | 179,88 | 181,30 | 0,27% | - |
| 04.05.2026 | 179,10 | 180,82 | 177,70 | 180,82 | 1,78% | 167,00 |
| 30.04.2026 | 174,42 | 177,66 | 172,54 | 177,66 | 2,00% | 479,00 |
| 29.04.2026 | 178,84 | 178,84 | 174,18 | 174,18 | -1,59% | 99,00 |
| 28.04.2026 | 183,08 | 183,08 | 175,54 | 177,00 | -3,59% | 135,00 |
| 27.04.2026 | 186,12 | 186,80 | 182,62 | 183,60 | 0,43% | 99,00 |
| 24.04.2026 | 181,08 | 184,30 | 180,80 | 182,82 | -0,75% | 418,00 |
| 23.04.2026 | 180,00 | 185,00 | 180,00 | 184,20 | -0,37% | 555,00 |
| 22.04.2026 | 184,96 | 185,16 | 181,90 | 184,88 | 2,29% | 753,00 |
| 21.04.2026 | 175,00 | 180,74 | 172,98 | 180,74 | 3,66% | 828,00 |
| 20.04.2026 | 164,22 | 174,36 | 164,16 | 174,36 | 4,28% | 79,00 |
| 17.04.2026 | 162,38 | 167,20 | 160,70 | 167,20 | 1,49% | 543,00 |
| 16.04.2026 | 149,66 | 164,74 | 149,66 | 164,74 | 8,03% | 82,00 |
| 15.04.2026 | 157,54 | 157,54 | 151,82 | 152,50 | -3,16% | 94,00 |
| 14.04.2026 | 159,76 | 159,76 | 155,36 | 157,48 | -1,40% | 193,00 |
| 13.04.2026 | 148,86 | 159,72 | 148,86 | 159,72 | 3,06% | 368,00 |
| 10.04.2026 | 153,80 | 154,98 | 153,80 | 154,98 | -1,21% | 127,00 |
| 09.04.2026 | 157,22 | 160,06 | 156,88 | 156,88 | -0,87% | 290,00 |
| 08.04.2026 | 158,98 | 159,90 | 157,60 | 158,26 | 4,12% | 1.168,00 |
| 07.04.2026 | 150,74 | 152,00 | 147,54 | 152,00 | 6,85% | 165,00 |
| 02.04.2026 | 142,88 | 142,94 | 142,26 | 142,26 | -2,80% | 49,00 |
| 01.04.2026 | 142,10 | 147,34 | 142,10 | 146,36 | 5,29% | 323,00 |
| 31.03.2026 | 143,68 | 146,66 | 135,00 | 139,00 | -2,28% | 575,00 |
| 30.03.2026 | 147,56 | 149,00 | 142,24 | 142,24 | -4,54% | 741,00 |
| 27.03.2026 | 152,22 | 152,24 | 149,00 | 149,00 | -2,64% | 300,00 |
| 26.03.2026 | 157,32 | 161,00 | 152,52 | 153,04 | -3,83% | 1.673,00 |
| 25.03.2026 | 152,20 | 159,14 | 152,20 | 159,14 | 4,14% | 504,00 |
| 24.03.2026 | 142,00 | 152,82 | 141,20 | 152,82 | 7,63% | 248,00 |
| 23.03.2026 | 131,34 | 142,62 | 131,34 | 141,98 | 1,21% | 66,00 |
| 20.03.2026 | 135,74 | 143,02 | 135,74 | 140,28 | 5,17% | 792,00 |
| 19.03.2026 | 128,66 | 133,38 | 126,96 | 133,38 | 1,48% | - |
| 18.03.2026 | 132,38 | 132,38 | 131,44 | 131,44 | -0,76% | 8,00 |
| 17.03.2026 | 134,74 | 136,98 | 132,44 | 132,44 | -2,29% | 192,00 |
| 16.03.2026 | 132,64 | 135,54 | 132,64 | 135,54 | 2,85% | 135,00 |
| 13.03.2026 | 129,18 | 132,10 | 129,10 | 131,78 | 1,71% | 270,00 |
| 12.03.2026 | 125,26 | 129,56 | 125,26 | 129,56 | 2,81% | - |
| 11.03.2026 | 123,28 | 126,02 | 123,20 | 126,02 | 4,06% | - |
| 10.03.2026 | 126,00 | 126,56 | 118,98 | 121,10 | -0,95% | 235,00 |
| 09.03.2026 | 122,42 | 123,08 | 122,26 | 122,26 | -2,89% | 515,00 |
| 06.03.2026 | 125,58 | 125,90 | 123,04 | 125,90 | 0,64% | 260,00 |
| 05.03.2026 | 125,38 | 127,10 | 125,10 | 125,10 | 0,06% | 115,00 |
| 04.03.2026 | 122,36 | 125,50 | 122,36 | 125,02 | 2,86% | 40,00 |
| 03.03.2026 | 130,16 | 130,16 | 121,54 | 121,54 | -5,25% | 640,00 |
| 02.03.2026 | 122,12 | 129,60 | 121,90 | 128,28 | 1,81% | 300,00 |
| 27.02.2026 | 114,34 | 126,00 | 113,48 | 126,00 | 20,02% | 1.090,00 |
| 26.02.2026 | 103,60 | 106,30 | 103,08 | 104,98 | 0,73% | 170,00 |
| 25.02.2026 | 99,39 | 104,22 | 99,39 | 104,22 | 2,70% | 62,00 |
| 24.02.2026 | 101,08 | 101,48 | 100,62 | 101,48 | -0,86% | 300,00 |
| 23.02.2026 | 101,38 | 103,48 | 101,38 | 102,36 | 2,54% | 25,00 |
| 20.02.2026 | 100,52 | 100,70 | 99,82 | 99,82 | -0,60% | - |
| 19.02.2026 | 98,18 | 102,14 | 97,94 | 100,42 | 3,47% | 119,00 |
| 18.02.2026 | 97,51 | 97,69 | 97,05 | 97,05 | -0,83% | 15,00 |
| 17.02.2026 | 97,73 | 97,86 | 97,46 | 97,86 | -0,67% | - |
| 16.02.2026 | 98,51 | 99,70 | 98,45 | 98,52 | 3,35% | 110,00 |
| 13.02.2026 | 94,48 | 95,33 | 94,48 | 95,33 | 0,82% | 250,00 |
| 12.02.2026 | 102,98 | 102,98 | 94,35 | 94,55 | -10,99% | 215,00 |
| 11.02.2026 | 105,06 | 106,42 | 104,96 | 106,22 | 0,68% | 130,00 |
| 10.02.2026 | 100,32 | 105,50 | 100,32 | 105,50 | 3,82% | 94,00 |
| 09.02.2026 | 101,34 | 101,62 | 100,28 | 101,62 | 3,56% | 301,00 |
| 06.02.2026 | 96,51 | 99,60 | 96,51 | 98,13 | 0,60% | 51,00 |
| 05.02.2026 | 102,70 | 103,00 | 97,54 | 97,54 | -2,67% | 230,00 |
| 04.02.2026 | 99,95 | 100,22 | 99,67 | 100,22 | -0,10% | - |
| 03.02.2026 | 100,82 | 102,44 | 99,61 | 100,32 | 1,68% | 564,00 |
| 02.02.2026 | 93,53 | 98,66 | 93,53 | 98,66 | 3,85% | 797,00 |
| 30.01.2026 | 96,59 | 98,62 | 95,00 | 95,00 | -2,74% | 111,00 |
| 29.01.2026 | 96,97 | 97,68 | 95,84 | 97,68 | 2,03% | 210,00 |
| 28.01.2026 | 95,86 | 97,29 | 95,58 | 95,74 | 0,38% | 880,00 |
| 27.01.2026 | 97,14 | 99,00 | 95,38 | 95,38 | -0,76% | 35,00 |
| 26.01.2026 | 97,50 | 97,62 | 96,11 | 96,11 | -1,97% | 286,00 |
| 23.01.2026 | 98,80 | 100,52 | 97,05 | 98,04 | -2,62% | 922,00 |
| 22.01.2026 | 96,85 | 100,68 | 96,85 | 100,68 | 3,27% | 490,00 |
| 21.01.2026 | 96,07 | 98,01 | 95,00 | 97,49 | 2,13% | 360,00 |
| 20.01.2026 | 100,20 | 100,20 | 95,46 | 95,46 | -6,69% | 241,00 |