569,500$
-3,21%
Echtzeit-Aktienkurs Dell Technologies
Bid:
Ask:
Aktienkurse zur Dell Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 593,15 | 595,51 | 568,06 | 568,06 | -3,46% | 11.655.074,00 |
| 17.09.2026 | 570,40 | 593,98 | 565,50 | 588,40 | 4,46% | 9.350.696,00 |
| 16.09.2026 | 553,63 | 576,75 | 550,09 | 563,29 | 3,64% | 13.108.085,00 |
| 15.09.2026 | 541,55 | 568,67 | 539,00 | 543,51 | 1,73% | 9.830.597,00 |
| 14.09.2026 | 538,57 | 546,29 | 525,85 | 534,28 | -5,82% | 9.173.770,00 |
| 11.09.2026 | 518,07 | 567,75 | 517,52 | 567,29 | 11,98% | 14.473.457,00 |
| 10.09.2026 | 523,83 | 530,51 | 506,25 | 506,62 | -5,35% | 5.917.232,00 |
| 09.09.2026 | 538,47 | 562,99 | 532,39 | 535,25 | 0,26% | 7.282.344,00 |
| 08.09.2026 | 521,15 | 538,47 | 515,56 | 533,88 | 1,86% | 6.662.471,00 |
| 04.09.2026 | 513,99 | 534,99 | 510,15 | 524,14 | 1,50% | 11.118.744,00 |
| 03.09.2026 | 487,48 | 530,78 | 478,31 | 516,39 | 4,91% | 20.327.994,00 |
| 02.09.2026 | 462,05 | 497,99 | 432,27 | 492,20 | 15,81% | 36.720.176,00 |
| 01.09.2026 | 455,69 | 463,00 | 421,89 | 425,00 | -6,80% | 15.947.971,00 |
| 31.08.2026 | 459,85 | 474,49 | 456,01 | 456,01 | -0,05% | 7.686.469,00 |
| 28.08.2026 | 467,58 | 474,74 | 452,90 | 456,24 | -3,39% | 3.954.914,00 |
| 27.08.2026 | 466,68 | 472,50 | 459,13 | 472,26 | 1,82% | 4.651.803,00 |
| 26.08.2026 | 449,58 | 469,40 | 449,58 | 463,82 | 2,73% | 4.459.561,00 |
| 25.08.2026 | 442,89 | 457,99 | 441,70 | 451,50 | 4,23% | 3.903.735,00 |
| 24.08.2026 | 438,21 | 451,57 | 424,00 | 433,19 | -2,01% | 4.342.278,00 |
| 21.08.2026 | 439,35 | 444,43 | 429,45 | 442,08 | 1,68% | 3.687.744,00 |
| 20.08.2026 | 439,02 | 443,73 | 432,00 | 434,78 | -0,63% | 3.633.002,00 |
| 19.08.2026 | 467,96 | 471,75 | 427,54 | 437,55 | -6,64% | 7.087.901,00 |
| 18.08.2026 | 466,98 | 489,98 | 458,50 | 468,65 | -2,33% | 5.530.195,00 |
| 17.08.2026 | 496,65 | 496,86 | 469,05 | 479,81 | -2,24% | 5.273.667,00 |
| 14.08.2026 | 496,00 | 500,76 | 488,65 | 490,81 | -0,75% | 3.992.851,00 |
| 13.08.2026 | 499,68 | 514,00 | 487,12 | 494,51 | 2,07% | 8.063.969,00 |
| 12.08.2026 | 459,27 | 484,74 | 455,00 | 484,50 | 9,87% | 6.243.946,00 |
| 11.08.2026 | 449,13 | 452,46 | 431,01 | 440,97 | -3,69% | 4.796.064,00 |
| 10.08.2026 | 458,58 | 474,99 | 451,50 | 457,88 | 0,91% | 4.986.581,00 |
| 07.08.2026 | 444,95 | 455,88 | 416,30 | 453,77 | 3,68% | 5.208.419,00 |
| 06.08.2026 | 450,55 | 455,87 | 426,00 | 437,65 | -5,41% | 6.094.432,00 |
| 05.08.2026 | 466,60 | 485,70 | 459,19 | 462,70 | -0,98% | 6.984.245,00 |
| 04.08.2026 | 449,28 | 476,90 | 443,83 | 467,27 | 8,92% | 7.583.199,00 |
| 03.08.2026 | 397,68 | 432,36 | 390,11 | 429,02 | 5,83% | 4.838.276,00 |
| 31.07.2026 | 419,00 | 431,43 | 400,25 | 405,37 | 0,14% | 4.853.862,00 |
| 30.07.2026 | 384,89 | 413,00 | 383,00 | 404,81 | 9,51% | 6.193.743,00 |
| 29.07.2026 | 388,50 | 394,96 | 364,17 | 369,64 | -5,73% | 6.349.077,00 |
| 28.07.2026 | 401,26 | 404,00 | 358,88 | 392,10 | -8,15% | 9.448.664,00 |
| 27.07.2026 | 435,49 | 447,88 | 411,87 | 426,91 | -2,42% | 4.960.389,00 |
| 24.07.2026 | 438,94 | 451,48 | 432,26 | 437,50 | -0,42% | 4.604.132,00 |
| 23.07.2026 | 438,00 | 454,77 | 434,10 | 439,34 | -0,56% | 5.118.495,00 |
| 22.07.2026 | 414,34 | 451,36 | 413,77 | 441,80 | 9,32% | 7.215.047,00 |
| 21.07.2026 | 394,50 | 407,98 | 393,94 | 404,15 | 5,83% | 5.277.304,00 |
| 20.07.2026 | 400,29 | 403,20 | 381,05 | 381,88 | -3,65% | 4.725.822,00 |
| 17.07.2026 | 376,85 | 407,15 | 368,14 | 396,34 | 1,27% | 7.290.834,00 |
| 16.07.2026 | 404,49 | 413,83 | 391,16 | 391,38 | -5,16% | 6.441.782,00 |
| 15.07.2026 | 459,45 | 461,20 | 391,12 | 412,68 | -9,80% | 12.957.623,00 |
| 14.07.2026 | 441,90 | 463,48 | 441,51 | 457,54 | 7,12% | 7.198.292,00 |
| 13.07.2026 | 432,45 | 436,70 | 418,53 | 427,11 | -1,81% | 4.661.691,00 |
| 10.07.2026 | 449,11 | 452,80 | 433,24 | 434,97 | -3,39% | 5.146.813,00 |
| 09.07.2026 | 443,83 | 460,50 | 434,15 | 450,22 | 4,22% | 7.927.965,00 |
| 08.07.2026 | 422,88 | 449,45 | 414,00 | 431,97 | 3,52% | 9.774.345,00 |
| 07.07.2026 | 397,75 | 426,56 | 395,82 | 417,28 | 1,33% | 7.050.107,00 |
| 06.07.2026 | 395,19 | 429,74 | 393,25 | 411,80 | 4,43% | 7.260.436,00 |
| 02.07.2026 | 416,08 | 422,55 | 386,01 | 394,32 | -7,27% | 6.618.448,00 |
| 01.07.2026 | 418,00 | 438,52 | 410,76 | 425,25 | -1,44% | 6.027.599,00 |
| 30.06.2026 | 410,64 | 433,50 | 409,00 | 431,46 | 4,06% | 6.903.796,00 |
| 29.06.2026 | 394,31 | 416,44 | 378,66 | 414,61 | 3,78% | 8.818.454,00 |
| 26.06.2026 | 396,25 | 401,31 | 385,13 | 399,49 | -2,43% | 10.832.990,00 |
| 25.06.2026 | 414,54 | 417,32 | 391,05 | 409,45 | -5,67% | 11.179.169,00 |
| 24.06.2026 | 420,10 | 440,38 | 418,34 | 434,06 | 1,47% | 6.317.230,00 |
| 23.06.2026 | 395,00 | 434,99 | 391,00 | 427,78 | 2,17% | 6.643.874,00 |
| 22.06.2026 | 415,19 | 444,00 | 414,48 | 418,71 | 2,25% | 7.336.879,00 |
| 18.06.2026 | 429,88 | 436,00 | 407,88 | 409,50 | -2,34% | 15.360.635,00 |
| 17.06.2026 | 412,00 | 431,76 | 395,50 | 419,32 | 3,77% | 8.754.030,00 |
| 16.06.2026 | 413,14 | 421,82 | 402,25 | 404,08 | -1,22% | 6.326.463,00 |
| 15.06.2026 | 411,40 | 415,91 | 394,10 | 409,07 | 3,41% | 7.036.583,00 |
| 12.06.2026 | 385,00 | 408,38 | 381,11 | 395,57 | 1,05% | 6.059.055,00 |
| 11.06.2026 | 368,68 | 394,31 | 366,96 | 391,45 | 5,85% | 7.869.755,00 |
| 10.06.2026 | 376,92 | 398,99 | 369,66 | 369,83 | -3,13% | 9.281.213,00 |
| 09.06.2026 | 402,92 | 407,74 | 357,07 | 381,78 | -4,74% | 10.471.829,00 |
| 08.06.2026 | 398,58 | 406,50 | 385,61 | 400,77 | 1,62% | 8.569.719,00 |
| 05.06.2026 | 405,77 | 412,90 | 386,27 | 394,39 | -6,55% | 10.990.345,00 |
| 04.06.2026 | 401,87 | 430,50 | 399,00 | 422,05 | 0,23% | 12.297.420,00 |
| 03.06.2026 | 433,79 | 436,00 | 407,00 | 421,08 | -3,27% | 14.231.062,00 |
| 02.06.2026 | 466,11 | 469,19 | 433,43 | 435,31 | -6,58% | 16.018.502,00 |
| 01.06.2026 | 426,15 | 469,47 | 426,15 | 465,96 | 10,70% | 20.849.202,00 |
| 29.05.2026 | 418,00 | 429,15 | 402,27 | 420,91 | 32,76% | 41.832.954,00 |
| 28.05.2026 | 317,03 | 327,73 | 311,52 | 317,05 | 3,84% | 26.611.335,00 |
| 27.05.2026 | 307,48 | 312,14 | 298,57 | 305,32 | 0,08% | 8.262.376,00 |
| 26.05.2026 | 300,25 | 308,64 | 298,97 | 305,08 | 3,35% | 10.305.678,00 |
| 22.05.2026 | 268,10 | 298,32 | 265,21 | 295,19 | 16,77% | 15.291.495,00 |
| 21.05.2026 | 242,96 | 254,38 | 240,27 | 252,80 | 4,06% | 5.075.014,00 |
| 20.05.2026 | 239,47 | 246,93 | 237,19 | 242,93 | 3,26% | 4.332.860,00 |
| 19.05.2026 | 234,25 | 239,75 | 227,27 | 235,26 | -1,16% | 4.082.709,00 |
| 18.05.2026 | 244,60 | 244,95 | 232,20 | 238,03 | -1,64% | 5.132.555,00 |
| 15.05.2026 | 240,41 | 246,86 | 236,79 | 241,99 | -2,38% | 4.833.109,00 |
| 14.05.2026 | 248,61 | 260,54 | 240,81 | 247,89 | 1,65% | 6.241.866,00 |
| 13.05.2026 | 244,60 | 247,00 | 236,80 | 243,87 | 2,06% | 5.008.542,00 |
| 12.05.2026 | 242,46 | 242,51 | 228,50 | 238,94 | -3,28% | 7.150.812,00 |
| 11.05.2026 | 253,60 | 255,45 | 242,00 | 247,04 | -5,15% | 11.517.041,00 |
| 08.05.2026 | 233,59 | 263,99 | 233,59 | 260,46 | 13,11% | 12.168.099,00 |
| 07.05.2026 | 236,51 | 237,75 | 228,00 | 230,27 | -3,57% | 4.848.341,00 |
| 06.05.2026 | 220,80 | 239,45 | 219,60 | 238,80 | 10,39% | 9.187.209,00 |
| 05.05.2026 | 215,02 | 217,40 | 210,94 | 216,32 | 2,21% | 4.360.824,00 |
| 04.05.2026 | 210,85 | 214,98 | 205,70 | 211,64 | 0,70% | 3.842.381,00 |
| 01.05.2026 | 208,53 | 212,77 | 206,44 | 210,17 | 0,58% | 3.010.589,00 |
| 30.04.2026 | 208,50 | 209,15 | 200,84 | 208,95 | 1,60% | 5.635.830,00 |
| 29.04.2026 | 206,06 | 207,93 | 203,25 | 205,66 | -0,13% | 3.635.688,00 |
| 28.04.2026 | 209,97 | 210,51 | 201,55 | 205,93 | -4,65% | 4.437.704,00 |