495,275€
-4,04%
Echtzeit-Aktienkurs Dell Technologies
Bid:
Ask:
Aktienkurse zur Dell Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 516,85 | 521,45 | 495,10 | 495,27 | -3,40% | 1.276,00 |
| 17.09.2026 | 496,00 | 517,25 | 494,23 | 512,70 | 4,39% | 781,00 |
| 16.09.2026 | 477,05 | 499,58 | 468,30 | 491,15 | 4,31% | 610,00 |
| 15.09.2026 | 464,75 | 492,08 | 454,55 | 470,85 | 1,76% | 477,00 |
| 14.09.2026 | 477,98 | 479,20 | 455,88 | 462,70 | -5,40% | 1.196,00 |
| 11.09.2026 | 442,70 | 489,27 | 438,90 | 489,10 | 12,07% | 766,00 |
| 10.09.2026 | 460,23 | 460,30 | 436,25 | 436,42 | -5,18% | 539,00 |
| 09.09.2026 | 458,95 | 483,15 | 454,65 | 460,25 | 0,25% | 992,00 |
| 08.09.2026 | 448,67 | 463,05 | 442,30 | 459,10 | 1,09% | 354,00 |
| 07.09.2026 | 453,45 | 457,05 | 452,75 | 454,15 | 0,83% | 502,00 |
| 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 |
| 11.06.2026 | 322,00 | 340,00 | 320,70 | 337,80 | 4,97% | 114,00 |
| 10.06.2026 | 320,00 | 344,40 | 317,20 | 321,80 | -2,04% | 849,00 |
| 09.06.2026 | 347,95 | 349,95 | 313,95 | 328,50 | -5,54% | 963,00 |
| 08.06.2026 | 337,00 | 350,25 | 333,00 | 347,75 | 1,09% | 843,00 |
| 05.06.2026 | 354,85 | 354,85 | 337,95 | 344,00 | -5,17% | 760,00 |
| 04.06.2026 | 354,50 | 369,75 | 345,30 | 362,75 | 0,19% | 350,00 |
| 03.06.2026 | 372,05 | 380,35 | 352,95 | 362,05 | -2,97% | 1.206,00 |
| 02.06.2026 | 403,00 | 413,35 | 372,95 | 373,15 | -7,30% | 1.463,00 |
| 01.06.2026 | 373,55 | 402,55 | 364,85 | 402,55 | 11,70% | 2.338,00 |
| 29.05.2026 | 383,05 | 386,45 | 346,90 | 360,40 | 30,89% | 2.148,00 |
| 28.05.2026 | 272,95 | 279,80 | 271,30 | 275,35 | 4,88% | 956,00 |
| 27.05.2026 | 262,55 | 269,15 | 259,45 | 262,55 | 0,10% | 566,00 |
| 26.05.2026 | 261,25 | 266,90 | 258,85 | 262,30 | 0,31% | 4.473,00 |
| 25.05.2026 | 257,30 | 262,75 | 257,00 | 261,50 | 3,16% | 290,00 |
| 22.05.2026 | 221,70 | 256,85 | 220,20 | 253,50 | 15,99% | 150,00 |
| 21.05.2026 | 209,25 | 218,55 | 208,10 | 218,55 | 4,25% | 206,00 |
| 20.05.2026 | 206,05 | 212,10 | 205,70 | 209,65 | 3,20% | 395,00 |
| 19.05.2026 | 203,00 | 205,55 | 195,98 | 203,15 | -0,20% | 117,00 |
| 18.05.2026 | 206,05 | 209,20 | 199,80 | 203,55 | -2,44% | 562,00 |
| 15.05.2026 | 205,50 | 211,40 | 204,70 | 208,65 | -1,28% | 135,00 |
| 14.05.2026 | 210,05 | 213,10 | 206,55 | 211,35 | 1,49% | 145,00 |
| 13.05.2026 | 206,50 | 210,55 | 202,80 | 208,25 | 3,09% | 34,00 |
| 12.05.2026 | 206,10 | 208,15 | 195,32 | 202,00 | -3,58% | 1.191,00 |
| 11.05.2026 | 225,70 | 225,70 | 205,70 | 209,50 | -4,75% | 436,00 |
| 08.05.2026 | 194,58 | 220,35 | 194,58 | 219,95 | 12,48% | 788,00 |
| 07.05.2026 | 202,00 | 204,25 | 194,60 | 195,54 | -3,70% | 316,00 |
| 06.05.2026 | 187,72 | 203,15 | 187,14 | 203,05 | 9,98% | 285,00 |
| 05.05.2026 | 180,70 | 185,46 | 180,58 | 184,62 | 2,10% | 105,00 |
| 04.05.2026 | 179,82 | 182,56 | 177,00 | 180,82 | 1,94% | 143,00 |