Dell Technologies Inc (DELL)

Überblick Nachrichten Preisverlauf Optionskette Financials Warum fällt DELL? Forum Prognose Dividendenhistorie

Dell Technologies Inc-Aktien (DELL) Preisverlauf

Täglich

Wöchentlich

Monatlich

30T

60T

YTD

Datum	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
2026-10-02	$568.0	$548.0	$19.99	5,467,521.0	+3.84%
2026-10-01	$550.3	$520.2	$30.11	6,612,044.0	+0.70%
2026-09-30	$553.5	$537.7	$15.81	4,822,299.0	-0.30%
2026-09-29	$551.4	$536.6	$14.81	5,672,176.0	-0.71%
2026-09-28	$557.0	$535.5	$21.50	6,609,796.0	-3.46%
2026-09-25	$573.8	$541.2	$32.56	8,694,500.0	+5.01%
2026-09-24	$549.9	$530.5	$19.40	7,929,383.0	-2.51%
2026-09-23	$570.7	$542.2	$28.49	8,219,254.0	+0.17%
2026-09-22	$574.6	$547.7	$26.89	9,692,842.0	-4.59%
2026-09-21	$592.4	$567.4	$25.06	7,603,075.0	+1.28%
2026-09-18	$595.5	$568.1	$27.45	11,690,262.0	-3.46%
2026-09-17	$594.0	$565.5	$28.48	9,168,635.0	+4.46%
2026-09-16	$576.8	$550.1	$26.66	12,967,134.0	+3.64%
2026-09-15	$568.7	$539.0	$29.67	9,586,555.0	+1.73%
2026-09-14	$546.3	$525.9	$20.44	9,123,155.0	-5.82%
2026-09-11	$567.8	$517.5	$50.24	14,369,764.0	+11.98%
2026-09-10	$530.5	$506.2	$24.26	5,834,772.0	-5.35%
2026-09-09	$563.0	$532.4	$30.60	7,237,880.0	+0.26%
2026-09-08	$538.5	$515.6	$22.91	6,584,088.0	+1.86%
2026-09-04	$535.0	$510.1	$24.84	10,960,542.0	+1.50%
2026-09-03	$530.8	$478.3	$52.47	20,159,859.0	+4.91%

Dell Technologies Inc-Aktien (DELL) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Dell Technologies Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DELL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Dell Technologies Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Dell Technologies Inc-Aktien (DELL) Preisverlauf 2026

Monat	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
2026-10	$568.0	$520.2	$47.82	17,547,086.0	+4.57%
2026-09	$595.5	$421.9	$173.6	228,123,500.0	+17.97%
2026-08	$514.0	$390.1	$123.9	112,091,708.0	+12.52%
2026-07	$463.5	$358.9	$104.6	144,901,771.0	-6.07%
2026-06	$469.5	$357.1	$112.4	208,927,818.0	+2.51%
2026-05	$429.2	$205.7	$223.5	185,422,882.0	+101.44%
2026-04	$221.5	$164.8	$56.74	130,388,597.0	+27.31%
2026-03	$186.4	$137.5	$48.89	215,469,811.0	+10.84%
2026-02	$148.9	$111.2	$37.66	176,568,133.0	+29.40%
2026-01	$131.2	$110.2	$20.97	148,766,368.0	-9.09%

Dell Technologies Inc-Aktien (DELL) Preisverlauf 2025

Monat	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
2025-12	$142.3	$122.1	$20.24	111,170,127.0	-4.07%
2025-11	$168.1	$116.6	$51.52	158,410,912.0	-17.69%
2025-10	$167.9	$140.4	$27.54	183,851,573.0	+14.28%
2025-09	$141.8	$117.7	$24.07	136,968,504.0	+16.06%
2025-08	$142.1	$119.6	$22.48	119,462,877.0	-7.94%
2025-07	$136.1	$120.1	$16.03	98,691,901.0	+8.23%
2025-06	$127.1	$106.4	$20.77	123,247,147.0	+10.18%
2025-05	$117.0	$91.79	$25.18	134,262,690.0	+21.26%
2025-04	$95.72	$66.25	$29.47	200,909,190.0	+0.67%
2025-03	$103.8	$88.33	$15.44	138,598,424.0	-11.30%
2025-02	$122.3	$98.36	$23.90	168,469,956.0	-0.81%
2025-01	$125.8	$100.0	$25.73	164,532,882.0	-10.10%

Dell Technologies Inc-Aktien (DELL) Preisverlauf 2024

Monat	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
2024-12	$129.7	$110.2	$19.48	142,226,319.0	-10.01%
2024-11	$147.7	$121.3	$26.36	175,319,015.0	+3.20%
2024-10	$134.0	$112.1	$21.85	140,311,434.0	+4.29%
2024-09	$127.0	$101.4	$25.59	255,302,621.0	+2.60%
2024-08	$117.7	$86.93	$30.79	267,154,351.0	+1.64%
2024-07	$150.2	$105.8	$44.46	222,396,880.0	-17.57%
2024-06	$161.5	$127.6	$33.93	356,234,013.0	-1.18%
2024-05	$179.7	$117.4	$62.27	285,881,032.0	+11.97%
2024-04	$136.2	$114.2	$21.91	173,000,002.0	+9.23%
2024-03	$131.1	$104.7	$26.40	231,080,968.0	+20.55%
2024-02	$94.99	$80.49	$14.50	92,918,395.0	+14.21%
2024-01	$86.45	$74.32	$12.13	83,573,131.0	+8.34%