379,675€
-5,37%
Echtzeit-Aktienkurs Dell Technologies Inc.
Bid:
Ask:
Aktienkurse zur Dell Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 394,42 | 395,30 | 370,50 | 379,67 | -5,29% | 941,00 |
| 29.10.2026 | 432,50 | 443,00 | 399,27 | 400,90 | -7,82% | 525,00 |
| 28.10.2026 | 458,77 | 460,85 | 433,25 | 434,90 | -3,59% | 111,00 |
| 27.10.2026 | 417,50 | 455,30 | 416,73 | 451,10 | 7,80% | 1.255,00 |
| 26.10.2026 | 405,00 | 424,55 | 399,75 | 418,45 | 2,57% | 1.103,00 |
| 23.10.2026 | 413,58 | 416,67 | 401,48 | 407,95 | 1,06% | 380,00 |
| 22.10.2026 | 413,88 | 422,33 | 398,35 | 403,67 | -6,68% | 230,00 |
| 21.10.2026 | 435,02 | 446,48 | 427,15 | 432,58 | 5,31% | 1.056,00 |
| 20.10.2026 | 400,00 | 415,77 | 391,83 | 410,77 | 1,36% | 393,00 |
| 19.10.2026 | 412,70 | 420,17 | 400,30 | 405,25 | 0,83% | 1.486,00 |
| 16.10.2026 | 427,98 | 429,42 | 400,52 | 401,90 | -4,98% | 1.213,00 |
| 15.10.2026 | 441,45 | 443,92 | 403,38 | 422,95 | -7,02% | 1.886,00 |
| 14.10.2026 | 499,95 | 504,40 | 450,92 | 454,90 | -11,00% | 884,00 |
| 13.10.2026 | 509,10 | 515,80 | 493,75 | 511,10 | -0,66% | 90,00 |
| 12.10.2026 | 522,60 | 525,90 | 507,10 | 514,50 | -2,04% | 218,00 |
| 09.10.2026 | 515,00 | 525,20 | 515,00 | 525,20 | 2,76% | 83,00 |
| 08.10.2026 | 517,40 | 520,90 | 506,00 | 511,10 | -1,05% | 50,00 |
| 07.10.2026 | 510,70 | 519,70 | 504,20 | 516,50 | 1,63% | 113,00 |
| 06.10.2026 | 493,55 | 518,60 | 493,55 | 508,20 | 1,50% | 92,00 |
| 02.10.2026 | 482,70 | 503,20 | 482,60 | 500,70 | 4,00% | 193,00 |
| 01.10.2026 | 482,45 | 488,75 | 465,10 | 481,45 | 1,07% | 16,00 |
| 30.09.2026 | 473,00 | 482,25 | 473,00 | 476,35 | 0,54% | 288,00 |
| 29.09.2026 | 473,30 | 485,90 | 473,15 | 473,80 | -0,18% | 102,00 |
| 28.09.2026 | 484,25 | 487,90 | 471,45 | 474,65 | -3,62% | 141,00 |
| 25.09.2026 | 474,00 | 503,00 | 474,00 | 492,50 | 4,33% | 74,00 |
| 24.09.2026 | 479,30 | 480,60 | 467,15 | 472,05 | -1,90% | 347,00 |
| 23.09.2026 | 487,25 | 489,40 | 479,65 | 481,20 | 0,23% | 53,00 |
| 22.09.2026 | 498,00 | 502,00 | 479,05 | 480,10 | -4,61% | 190,00 |
| 21.09.2026 | 501,20 | 510,40 | 497,70 | 503,30 | 0,77% | 391,00 |
| 18.09.2026 | 516,20 | 520,10 | 499,30 | 499,45 | -3,23% | 424,00 |
| 17.09.2026 | 495,20 | 516,40 | 494,45 | 516,10 | 5,64% | 502,00 |
| 16.09.2026 | 476,10 | 499,10 | 476,00 | 488,55 | 3,91% | 129,00 |
| 15.09.2026 | 461,00 | 485,05 | 455,80 | 470,15 | 0,91% | 140,00 |
| 14.09.2026 | 478,95 | 478,95 | 456,85 | 465,90 | -3,29% | 249,00 |
| 11.09.2026 | 441,75 | 486,65 | 438,30 | 481,75 | 10,15% | 391,00 |
| 10.09.2026 | 457,90 | 459,75 | 437,35 | 437,35 | -4,90% | 104,00 |
| 09.09.2026 | 456,75 | 479,95 | 454,55 | 459,90 | 0,62% | 356,00 |
| 08.09.2026 | 452,50 | 461,10 | 443,35 | 457,05 | 0,19% | 75,00 |
| 07.09.2026 | 451,05 | 456,20 | 450,05 | 456,20 | 1,29% | 274,00 |
| 04.09.2026 | 446,00 | 454,15 | 440,45 | 450,40 | 2,19% | 807,00 |
| 03.09.2026 | 415,05 | 455,60 | 414,00 | 440,75 | 4,06% | 2.154,00 |
| 02.09.2026 | 403,60 | 427,25 | 383,20 | 423,55 | 15,39% | 98,00 |
| 01.09.2026 | 394,90 | 396,35 | 366,65 | 367,05 | -7,06% | 156,00 |
| 31.08.2026 | 391,80 | 403,50 | 391,45 | 394,95 | 0,61% | 2.007,00 |
| 28.08.2026 | 402,35 | 407,50 | 392,05 | 392,55 | -2,06% | 233,00 |
| 27.08.2026 | 402,55 | 408,90 | 397,55 | 400,80 | 4,69% | 164,00 |
| 26.08.2026 | 385,95 | 386,80 | 382,85 | 382,85 | 0,22% | - |
| 25.08.2026 | 375,00 | 388,00 | 373,30 | 382,00 | 3,29% | 393,00 |
| 24.08.2026 | 371,00 | 376,05 | 365,55 | 369,85 | -1,47% | 96,00 |
| 21.08.2026 | 374,25 | 377,40 | 370,80 | 375,35 | 0,72% | 104,00 |
| 20.08.2026 | 377,00 | 385,00 | 370,05 | 372,65 | 0,22% | 176,00 |
| 19.08.2026 | 397,90 | 404,80 | 370,85 | 371,85 | -8,45% | 274,00 |
| 18.08.2026 | 405,15 | 409,95 | 397,20 | 406,15 | -2,36% | 64,00 |
| 17.08.2026 | 428,15 | 433,65 | 412,25 | 415,95 | -1,70% | 290,00 |
| 14.08.2026 | 430,05 | 431,25 | 421,50 | 423,15 | -1,11% | 31,00 |
| 13.08.2026 | 435,05 | 439,50 | 427,75 | 427,90 | 2,71% | 471,00 |
| 12.08.2026 | 386,90 | 416,60 | 386,90 | 416,60 | 9,42% | 141,00 |
| 11.08.2026 | 395,60 | 400,55 | 377,70 | 380,75 | -4,62% | 232,00 |
| 10.08.2026 | 397,95 | 407,35 | 389,60 | 399,20 | 1,98% | 477,00 |
| 07.08.2026 | 380,05 | 392,30 | 365,25 | 391,45 | 2,09% | 70,00 |
| 06.08.2026 | 401,60 | 401,60 | 382,05 | 383,45 | -5,41% | 315,00 |
| 05.08.2026 | 408,75 | 416,70 | 398,90 | 405,40 | -0,32% | 568,00 |
| 04.08.2026 | 375,80 | 412,50 | 374,50 | 406,70 | 8,77% | 355,00 |
| 03.08.2026 | 356,00 | 374,35 | 342,85 | 373,90 | 5,71% | 105,00 |
| 31.07.2026 | 353,75 | 362,35 | 348,45 | 353,70 | 0,74% | 337,00 |
| 30.07.2026 | 322,75 | 356,65 | 320,10 | 351,10 | 8,38% | 62,00 |
| 29.07.2026 | 334,85 | 343,90 | 320,35 | 323,95 | -6,09% | 754,00 |
| 28.07.2026 | 362,85 | 366,85 | 317,75 | 344,95 | -8,14% | 525,00 |
| 27.07.2026 | 388,00 | 393,75 | 367,90 | 375,50 | -2,20% | 23,00 |
| 24.07.2026 | 384,95 | 393,90 | 381,20 | 383,95 | 0,14% | 184,00 |
| 23.07.2026 | 384,65 | 394,25 | 380,55 | 383,40 | -1,38% | 16,00 |
| 22.07.2026 | 365,00 | 391,15 | 361,70 | 388,75 | 9,88% | 91,00 |
| 21.07.2026 | 339,70 | 356,30 | 339,70 | 353,80 | 6,01% | 96,00 |
| 20.07.2026 | 346,05 | 355,05 | 333,75 | 333,75 | -4,34% | 355,00 |
| 17.07.2026 | 326,95 | 355,40 | 321,70 | 348,90 | 1,85% | 892,00 |
| 16.07.2026 | 355,50 | 356,55 | 342,15 | 342,55 | -5,08% | 2.517,00 |
| 15.07.2026 | 406,00 | 407,90 | 342,80 | 360,90 | -9,58% | 635,00 |
| 14.07.2026 | 374,60 | 401,75 | 374,60 | 399,15 | 6,62% | 100,00 |
| 13.07.2026 | 368,00 | 381,75 | 368,00 | 374,35 | -2,44% | 59,00 |
| 10.07.2026 | 393,85 | 395,75 | 383,70 | 383,70 | -2,60% | 71,00 |
| 09.07.2026 | 376,65 | 401,60 | 376,65 | 393,95 | 4,44% | 1.279,00 |
| 08.07.2026 | 371,00 | 382,20 | 352,95 | 377,20 | 3,09% | 1.202,00 |
| 07.07.2026 | 355,35 | 370,25 | 349,95 | 365,90 | 2,29% | 131,00 |
| 06.07.2026 | 347,15 | 373,90 | 346,05 | 357,70 | 3,38% | 220,00 |
| 03.07.2026 | 346,40 | 348,60 | 342,80 | 346,00 | 0,76% | 173,00 |
| 02.07.2026 | 373,05 | 373,05 | 339,35 | 343,40 | -8,45% | 565,00 |
| 01.07.2026 | 374,95 | 383,65 | 361,05 | 375,10 | -0,54% | 224,00 |
| 30.06.2026 | 366,35 | 377,95 | 359,30 | 377,15 | 4,50% | 1.007,00 |
| 29.06.2026 | 348,00 | 361,10 | 333,70 | 360,90 | 4,88% | 254,00 |
| 26.06.2026 | 348,00 | 351,50 | 339,00 | 344,10 | -3,79% | 195,00 |
| 25.06.2026 | 380,45 | 389,85 | 346,95 | 357,65 | -6,09% | 125,00 |
| 24.06.2026 | 376,80 | 386,45 | 371,75 | 380,85 | 1,22% | 270,00 |
| 23.06.2026 | 352,00 | 380,15 | 343,90 | 376,25 | 3,27% | 220,00 |
| 22.06.2026 | 353,15 | 375,75 | 352,00 | 364,35 | 2,20% | 172,00 |
| 19.06.2026 | 358,05 | 361,00 | 354,05 | 356,50 | -0,20% | 396,00 |
| 18.06.2026 | 372,05 | 377,45 | 357,20 | 357,20 | -1,99% | 350,00 |
| 17.06.2026 | 350,00 | 371,05 | 347,70 | 364,45 | 5,18% | 3,00 |
| 16.06.2026 | 351,65 | 357,70 | 346,50 | 346,50 | -1,67% | 159,00 |
| 15.06.2026 | 353,90 | 357,30 | 352,40 | 352,40 | 2,82% | 154,00 |
| 12.06.2026 | 341,00 | 350,60 | 331,90 | 342,75 | 1,47% | 92,00 |