495,125€
-4,47%
Echtzeit-Aktienkurs Dell Technologies
Bid:
Ask:
Aktienkurse zur Dell Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 513,30 | 521,20 | 499,00 | 499,60 | -3,61% | 274,00 |
| 17.09.2026 | 492,30 | 518,30 | 491,10 | 518,30 | 8,35% | 203,00 |
| 16.09.2026 | 480,35 | 493,60 | 474,80 | 478,35 | -0,25% | 138,00 |
| 15.09.2026 | 469,05 | 490,60 | 456,85 | 479,55 | 4,07% | 107,00 |
| 14.09.2026 | 481,10 | 481,10 | 460,80 | 460,80 | -4,42% | 63,00 |
| 11.09.2026 | 438,25 | 488,35 | 438,25 | 482,10 | 9,67% | 685,00 |
| 10.09.2026 | 463,75 | 463,75 | 439,60 | 439,60 | -5,30% | 65,00 |
| 09.09.2026 | 455,50 | 478,95 | 455,10 | 464,20 | 1,54% | 104,00 |
| 08.09.2026 | 450,60 | 463,70 | 444,00 | 457,15 | -0,33% | 68,00 |
| 07.09.2026 | 449,70 | 458,65 | 449,70 | 458,65 | 2,02% | 191,00 |
| 04.09.2026 | 445,00 | 451,85 | 438,55 | 449,55 | 1,94% | 330,00 |
| 03.09.2026 | 413,40 | 450,00 | 413,40 | 441,00 | 4,99% | 254,00 |
| 02.09.2026 | 405,90 | 420,05 | 384,40 | 420,05 | 7,68% | 286,00 |
| 01.09.2026 | 398,00 | 399,80 | 388,60 | 390,10 | -1,97% | 128,00 |
| 31.08.2026 | 387,00 | 397,95 | 387,00 | 397,95 | -0,31% | 423,00 |
| 28.08.2026 | 398,00 | 403,95 | 397,50 | 399,20 | -0,39% | 25,00 |
| 27.08.2026 | 400,00 | 409,00 | 396,10 | 400,75 | 0,19% | 68,00 |
| 26.08.2026 | 383,05 | 400,00 | 380,50 | 400,00 | 4,14% | 158,00 |
| 25.08.2026 | 373,55 | 384,10 | 372,00 | 384,10 | 3,87% | 21,00 |
| 24.08.2026 | 368,15 | 374,75 | 368,15 | 369,80 | -2,09% | 24,00 |
| 21.08.2026 | 371,15 | 377,70 | 369,90 | 377,70 | 1,04% | 72,00 |
| 20.08.2026 | 379,05 | 383,80 | 369,40 | 373,80 | 0,25% | 129,00 |
| 19.08.2026 | 393,25 | 406,30 | 372,60 | 372,85 | -7,05% | 118,00 |
| 18.08.2026 | 402,40 | 402,40 | 397,70 | 401,15 | -3,38% | 68,00 |
| 17.08.2026 | 427,60 | 434,85 | 415,20 | 415,20 | -2,71% | 1.223,00 |
| 14.08.2026 | 424,60 | 432,00 | 423,85 | 426,75 | -1,33% | 227,00 |
| 13.08.2026 | 433,30 | 441,40 | 430,65 | 432,50 | 3,05% | 174,00 |
| 12.08.2026 | 391,90 | 419,70 | 384,60 | 419,70 | 8,89% | 73,00 |
| 11.08.2026 | 393,50 | 398,10 | 379,95 | 385,45 | -6,08% | 286,00 |
| 10.08.2026 | 397,95 | 410,40 | 389,15 | 410,40 | 10,92% | 130,00 |
| 07.08.2026 | 386,50 | 389,90 | 370,00 | 370,00 | -4,66% | 81,00 |
| 06.08.2026 | 397,15 | 400,90 | 369,40 | 388,10 | -6,40% | 89,00 |
| 05.08.2026 | 406,70 | 416,85 | 395,35 | 414,65 | 1,42% | 434,00 |
| 04.08.2026 | 376,70 | 408,85 | 376,70 | 408,85 | 20,25% | 643,00 |
| 03.08.2026 | 360,25 | 360,25 | 340,00 | 340,00 | -5,49% | 54,00 |
| 31.07.2026 | 350,80 | 359,75 | 350,80 | 359,75 | 1,24% | 5,00 |
| 30.07.2026 | 322,80 | 356,05 | 320,00 | 355,35 | 9,71% | 112,00 |
| 29.07.2026 | 334,70 | 342,00 | 322,70 | 323,90 | -3,08% | 49,00 |
| 28.07.2026 | 360,35 | 370,00 | 310,00 | 334,20 | -9,99% | 215,00 |
| 27.07.2026 | 388,05 | 395,60 | 371,10 | 371,30 | -3,32% | 60,00 |
| 24.07.2026 | 379,55 | 390,05 | 379,55 | 384,05 | -1,01% | 15,00 |
| 23.07.2026 | 382,80 | 391,00 | 379,90 | 387,95 | -0,77% | 500,00 |
| 22.07.2026 | 363,15 | 390,95 | 360,20 | 390,95 | 10,13% | 2,00 |
| 21.07.2026 | 339,95 | 355,00 | 339,95 | 355,00 | 4,41% | 59,00 |
| 20.07.2026 | 350,10 | 354,85 | 340,00 | 340,00 | -3,87% | 158,00 |
| 17.07.2026 | 322,35 | 355,25 | 320,00 | 353,70 | 2,85% | 510,00 |
| 16.07.2026 | 352,45 | 355,00 | 343,90 | 343,90 | -3,64% | 222,00 |
| 15.07.2026 | 409,10 | 410,05 | 344,85 | 356,90 | -8,93% | 240,00 |
| 14.07.2026 | 373,45 | 403,00 | 373,45 | 391,90 | 5,98% | 408,00 |
| 13.07.2026 | 366,15 | 381,00 | 366,15 | 369,80 | -4,84% | 375,00 |
| 10.07.2026 | 395,00 | 395,00 | 386,95 | 388,60 | -1,62% | 183,00 |
| 09.07.2026 | 377,50 | 398,85 | 377,50 | 395,00 | 9,55% | 193,00 |
| 08.07.2026 | 370,10 | 370,10 | 360,55 | 360,55 | -2,10% | 16,00 |
| 07.07.2026 | 357,60 | 368,30 | 346,30 | 368,30 | 2,92% | 334,00 |
| 06.07.2026 | 346,25 | 375,00 | 344,95 | 357,85 | 4,03% | 250,00 |
| 03.07.2026 | 345,25 | 348,60 | 344,00 | 344,00 | -0,29% | 69,00 |
| 02.07.2026 | 364,95 | 364,95 | 345,00 | 345,00 | -10,24% | 79,00 |
| 01.07.2026 | 373,00 | 384,35 | 363,85 | 384,35 | 3,32% | 156,00 |
| 30.06.2026 | 361,70 | 375,15 | 358,60 | 372,00 | 7,53% | 112,00 |
| 29.06.2026 | 354,80 | 354,80 | 331,35 | 345,95 | 0,60% | 266,00 |
| 26.06.2026 | 351,95 | 351,95 | 343,90 | 343,90 | -3,22% | 126,00 |
| 25.06.2026 | 380,05 | 390,30 | 346,00 | 355,35 | -7,55% | 257,00 |
| 24.06.2026 | 380,00 | 384,35 | 368,30 | 384,35 | 1,44% | 404,00 |
| 23.06.2026 | 348,75 | 382,20 | 343,60 | 378,90 | 3,92% | 234,00 |
| 22.06.2026 | 352,00 | 369,05 | 352,00 | 364,60 | 2,19% | 104,00 |
| 19.06.2026 | 358,00 | 361,80 | 355,45 | 356,80 | -0,92% | 149,00 |
| 18.06.2026 | 373,85 | 377,70 | 360,10 | 360,10 | -2,68% | 479,00 |
| 17.06.2026 | 348,25 | 370,00 | 348,25 | 370,00 | 4,95% | 74,00 |
| 16.06.2026 | 355,95 | 360,85 | 349,50 | 352,55 | -0,97% | 335,00 |
| 15.06.2026 | 352,20 | 359,10 | 347,10 | 356,00 | 1,82% | 1.103,00 |
| 12.06.2026 | 333,05 | 349,65 | 333,05 | 349,65 | 6,28% | 288,00 |
| 11.06.2026 | 325,10 | 329,00 | 319,30 | 329,00 | -0,33% | 88,00 |
| 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 | -0,79% | 440,00 |
| 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 |