523,450€
2,36%
Echtzeit-Aktienkurs Dell Technologies Inc.
Bid:
Ask:
Aktienkurse zur Dell Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 519,00 | 531,20 | 505,60 | 526,00 | 2,85% | 4.962,00 |
| 08.10.2026 | 521,30 | 522,30 | 505,40 | 511,40 | -1,08% | 8.210,00 |
| 07.10.2026 | 510,60 | 522,40 | 503,70 | 517,00 | 1,71% | 4.213,00 |
| 06.10.2026 | 497,00 | 522,10 | 493,00 | 508,30 | 3,69% | 6.185,00 |
| 05.10.2026 | 502,00 | 506,00 | 488,50 | 490,20 | -2,06% | 3.208,00 |
| 02.10.2026 | 485,95 | 504,60 | 482,90 | 500,50 | 4,34% | 3.253,00 |
| 01.10.2026 | 486,20 | 489,50 | 461,20 | 479,70 | 0,37% | 4.237,00 |
| 30.09.2026 | 476,00 | 486,20 | 473,50 | 477,95 | 0,72% | 1.987,00 |
| 29.09.2026 | 477,65 | 488,45 | 473,45 | 474,55 | -0,15% | 2.568,00 |
| 28.09.2026 | 487,80 | 488,15 | 471,45 | 475,25 | -3,82% | 2.964,00 |
| 25.09.2026 | 477,70 | 503,00 | 477,15 | 494,15 | 4,80% | 7.520,00 |
| 24.09.2026 | 483,20 | 483,40 | 466,15 | 471,50 | -2,15% | 3.957,00 |
| 23.09.2026 | 487,30 | 499,95 | 476,75 | 481,85 | 0,29% | 4.203,00 |
| 22.09.2026 | 498,00 | 504,10 | 478,20 | 480,45 | -4,56% | 5.776,00 |
| 21.09.2026 | 500,00 | 515,00 | 494,50 | 503,40 | 1,38% | 5.717,00 |
| 18.09.2026 | 515,00 | 521,10 | 496,35 | 496,55 | -3,45% | 7.815,00 |
| 17.09.2026 | 497,30 | 517,50 | 495,25 | 514,30 | 4,77% | 8.215,00 |
| 16.09.2026 | 476,00 | 499,30 | 470,45 | 490,90 | 4,26% | 6.088,00 |
| 15.09.2026 | 461,00 | 491,00 | 455,05 | 470,85 | 1,71% | 4.043,00 |
| 14.09.2026 | 477,50 | 479,00 | 456,05 | 462,95 | -5,13% | 6.194,00 |
| 11.09.2026 | 434,85 | 488,50 | 434,85 | 488,00 | 11,84% | 6.855,00 |
| 10.09.2026 | 461,55 | 461,55 | 436,35 | 436,35 | -5,35% | 3.765,00 |
| 09.09.2026 | 460,00 | 482,70 | 454,60 | 461,00 | 0,24% | 3.635,00 |
| 08.09.2026 | 450,05 | 462,50 | 442,60 | 459,90 | 1,09% | 2.657,00 |
| 07.09.2026 | 453,00 | 457,00 | 450,05 | 454,95 | 0,86% | 3.060,00 |
| 04.09.2026 | 448,00 | 460,00 | 438,60 | 451,05 | 2,22% | 7.470,00 |
| 03.09.2026 | 419,55 | 456,60 | 413,35 | 441,25 | 3,82% | 12.642,00 |
| 02.09.2026 | 401,85 | 428,80 | 372,95 | 425,00 | 16,39% | 22.317,00 |
| 01.09.2026 | 398,15 | 398,85 | 365,05 | 365,15 | -7,50% | 6.318,00 |
| 31.08.2026 | 391,80 | 407,95 | 391,80 | 394,75 | 0,57% | 7.725,00 |
| 28.08.2026 | 405,45 | 408,60 | 391,20 | 392,50 | -2,97% | 2.032,00 |
| 27.08.2026 | 400,00 | 409,40 | 394,80 | 404,50 | 1,43% | 2.697,00 |
| 26.08.2026 | 389,45 | 402,45 | 382,60 | 398,80 | 3,44% | 2.775,00 |
| 25.08.2026 | 374,50 | 392,60 | 374,15 | 385,55 | 3,30% | 1.635,00 |
| 24.08.2026 | 373,00 | 386,60 | 363,15 | 373,25 | -0,59% | 1.465,00 |
| 21.08.2026 | 374,40 | 380,85 | 367,60 | 375,45 | 0,51% | 1.579,00 |
| 20.08.2026 | 377,00 | 385,00 | 368,95 | 373,55 | -0,32% | 1.852,00 |
| 19.08.2026 | 398,60 | 405,50 | 366,40 | 374,75 | -7,37% | 4.812,00 |
| 18.08.2026 | 406,05 | 423,00 | 395,90 | 404,55 | -2,67% | 3.197,00 |
| 17.08.2026 | 427,10 | 434,65 | 405,05 | 415,65 | -2,51% | 8.974,00 |
| 14.08.2026 | 431,15 | 431,80 | 421,25 | 426,35 | -0,35% | 2.138,00 |
| 13.08.2026 | 437,20 | 444,95 | 422,90 | 427,85 | 2,00% | 9.505,00 |
| 12.08.2026 | 387,00 | 420,45 | 387,00 | 419,45 | 10,19% | 4.645,00 |
| 11.08.2026 | 395,25 | 401,60 | 373,90 | 380,65 | -3,95% | 4.814,00 |
| 10.08.2026 | 398,00 | 410,60 | 390,50 | 396,30 | 0,98% | 4.269,00 |
| 07.08.2026 | 384,85 | 393,60 | 360,65 | 392,45 | 3,17% | 3.470,00 |
| 06.08.2026 | 404,60 | 404,60 | 369,00 | 380,40 | -5,04% | 3.872,00 |
| 05.08.2026 | 408,75 | 420,00 | 396,75 | 400,60 | -1,73% | 6.470,00 |
| 04.08.2026 | 374,50 | 413,90 | 374,50 | 407,65 | 8,97% | 7.588,00 |
| 03.08.2026 | 358,00 | 374,10 | 338,65 | 374,10 | 6,61% | 4.113,00 |
| 31.07.2026 | 356,90 | 375,35 | 348,15 | 350,90 | -0,24% | 4.322,00 |
| 30.07.2026 | 322,00 | 357,75 | 320,00 | 351,75 | 8,43% | 2.767,00 |
| 29.07.2026 | 332,75 | 345,45 | 320,45 | 324,40 | -6,23% | 4.171,00 |
| 28.07.2026 | 365,65 | 367,55 | 317,15 | 345,95 | -7,96% | 5.754,00 |
| 27.07.2026 | 392,00 | 394,00 | 362,75 | 375,85 | -1,40% | 5.871,00 |
| 24.07.2026 | 384,90 | 396,05 | 381,20 | 381,20 | -0,21% | 1.940,00 |
| 23.07.2026 | 387,65 | 398,15 | 380,30 | 382,00 | -1,81% | 2.676,00 |
| 22.07.2026 | 365,10 | 394,00 | 360,70 | 389,05 | 10,37% | 6.206,00 |
| 21.07.2026 | 341,90 | 357,55 | 341,50 | 352,50 | 5,26% | 2.825,00 |
| 20.07.2026 | 346,05 | 355,20 | 334,90 | 334,90 | -4,23% | 4.153,00 |
| 17.07.2026 | 328,85 | 356,15 | 321,35 | 349,70 | 2,30% | 8.778,00 |
| 16.07.2026 | 358,45 | 361,40 | 341,85 | 341,85 | -5,30% | 12.474,00 |
| 15.07.2026 | 401,90 | 409,05 | 341,85 | 361,00 | -9,85% | 13.711,00 |
| 14.07.2026 | 374,40 | 403,90 | 374,40 | 400,45 | 6,84% | 3.970,00 |
| 13.07.2026 | 374,95 | 382,85 | 368,00 | 374,80 | -1,23% | 4.682,00 |
| 10.07.2026 | 391,65 | 396,70 | 379,45 | 379,45 | -3,89% | 3.808,00 |
| 09.07.2026 | 377,50 | 402,90 | 377,50 | 394,80 | 4,38% | 6.883,00 |
| 08.07.2026 | 365,60 | 393,55 | 352,10 | 378,25 | 3,67% | 7.355,00 |
| 07.07.2026 | 352,40 | 371,90 | 346,70 | 364,85 | 1,80% | 4.526,00 |
| 06.07.2026 | 347,00 | 376,00 | 342,50 | 358,40 | 3,29% | 3.520,00 |
| 03.07.2026 | 346,05 | 349,80 | 342,00 | 347,00 | 1,64% | 1.387,00 |
| 02.07.2026 | 374,00 | 375,00 | 337,65 | 341,40 | -8,84% | 5.735,00 |
| 01.07.2026 | 377,90 | 384,85 | 361,65 | 374,50 | -0,45% | 3.781,00 |
| 30.06.2026 | 364,30 | 379,20 | 360,35 | 376,20 | 4,05% | 7.915,00 |
| 29.06.2026 | 347,00 | 362,75 | 332,25 | 361,55 | 4,37% | 6.414,00 |
| 26.06.2026 | 351,00 | 352,00 | 338,05 | 346,40 | -3,50% | 8.599,00 |
| 25.06.2026 | 392,80 | 393,00 | 344,05 | 358,95 | -5,95% | 12.713,00 |
| 24.06.2026 | 379,80 | 387,65 | 369,25 | 381,65 | 1,33% | 5.245,00 |
| 23.06.2026 | 351,00 | 382,00 | 342,90 | 376,65 | 3,43% | 6.396,00 |
| 22.06.2026 | 354,95 | 388,05 | 353,60 | 364,15 | 2,12% | 7.024,00 |
| 19.06.2026 | 358,50 | 363,00 | 353,05 | 356,60 | -0,11% | 4.645,00 |
| 18.06.2026 | 375,00 | 379,30 | 356,45 | 357,00 | -1,99% | 9.787,00 |
| 17.06.2026 | 350,00 | 373,10 | 341,80 | 364,25 | 4,67% | 4.677,00 |
| 16.06.2026 | 354,45 | 363,75 | 347,55 | 348,00 | -1,28% | 4.779,00 |
| 15.06.2026 | 356,60 | 358,05 | 340,50 | 352,50 | 3,10% | 9.943,00 |
| 12.06.2026 | 340,80 | 352,65 | 330,75 | 341,90 | 1,14% | 5.663,00 |
| 11.06.2026 | 320,50 | 340,10 | 319,55 | 338,05 | 5,38% | 5.425,00 |
| 10.06.2026 | 322,00 | 344,90 | 317,05 | 320,80 | -0,83% | 6.402,00 |
| 09.06.2026 | 347,75 | 352,35 | 310,05 | 323,50 | -6,16% | 13.210,00 |
| 08.06.2026 | 335,00 | 351,45 | 334,05 | 344,75 | -0,04% | 7.569,00 |
| 05.06.2026 | 354,85 | 356,35 | 335,65 | 344,90 | -5,05% | 12.890,00 |
| 04.06.2026 | 353,00 | 370,65 | 343,45 | 363,25 | 0,69% | 12.639,00 |
| 03.06.2026 | 372,50 | 381,95 | 351,25 | 360,75 | -3,35% | 17.449,00 |
| 02.06.2026 | 407,00 | 416,10 | 373,25 | 373,25 | -7,08% | 24.579,00 |
| 01.06.2026 | 375,00 | 403,30 | 363,30 | 401,70 | 11,04% | 35.767,00 |
| 29.05.2026 | 382,55 | 388,00 | 345,35 | 361,75 | 31,81% | 72.377,00 |
| 28.05.2026 | 272,95 | 280,95 | 267,90 | 274,45 | 4,51% | 12.641,00 |
| 27.05.2026 | 263,95 | 270,00 | 256,40 | 262,60 | 0,13% | 9.149,00 |
| 26.05.2026 | 262,95 | 267,70 | 257,85 | 262,25 | 0,06% | 12.104,00 |
| 25.05.2026 | 258,10 | 264,95 | 258,10 | 262,10 | 3,15% | 7.003,00 |