Dell Technologies Inc. Shares C
- Information
- letzte Umsätze
- kaufen
- verkaufen
145
128
149,70
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 02.04.2026 | 21:37:54,507 | 10 | 149,70 | |
| 10 | 149,70 | |||
| 10 | 149,70 | |||
| 02.04.2026 | 21:11:10,688 | 42 | 150,24 | |
| 42 | 150,24 | |||
| 42 | 150,24 | |||
| 02.04.2026 | 20:52:38,012 | 11 | 150,36 | |
| 11 | 150,36 | |||
| 11 | 150,36 | |||
| 02.04.2026 | 20:51:40,595 | 60 | 150,22 | |
| 60 | 150,22 | |||
| 60 | 150,22 | |||
| 02.04.2026 | 20:33:55,534 | 15 | 149,86 | |
| 15 | 149,86 | |||
| 15 | 149,86 | |||
| 02.04.2026 | 20:32:47,253 | 7 | 150,12 | |
| 7 | 150,12 | |||
| 7 | 150,12 | |||
| 02.04.2026 | 20:01:50,068 | 26 | 150,00 | |
| 26 | 150,00 | |||
| 26 | 150,00 | |||
| 02.04.2026 | 19:39:15,845 | 25 | 149,96 | |
| 25 | 149,96 | |||
| 25 | 149,96 | |||
| 02.04.2026 | 19:29:07,272 | 3 | 150,48 | |
| 3 | 150,48 | |||
| 3 | 150,48 | |||
| 02.04.2026 | 19:16:54,139 | 4 | 150,30 | |
| 4 | 150,30 | |||
| 4 | 150,30 | |||
| 02.04.2026 | 19:14:21,336 | 150 | 150,26 | |
| 150 | 150,26 | |||
| 150 | 150,26 | |||
| 02.04.2026 | 19:14:03,618 | 15 | 150,14 | |
| 15 | 150,14 | |||
| 15 | 150,14 | |||
| 02.04.2026 | 19:06:07,224 | 50 | 150,14 | |
| 50 | 150,14 | |||
| 50 | 150,14 | |||
| 02.04.2026 | 19:03:58,310 | 20 | 150,12 | |
| 20 | 150,12 | |||
| 20 | 150,12 | |||
| 02.04.2026 | 18:47:26,266 | 100 | 150,00 | |
| 100 | 150,00 | |||
| 100 | 150,00 | |||
| 02.04.2026 | 18:36:50,652 | 8 | 148,86 | |
| 8 | 148,86 | |||
| 8 | 148,86 | |||
| 02.04.2026 | 18:29:28,727 | 30 | 149,26 | |
| 30 | 149,26 | |||
| 30 | 149,26 | |||
| 02.04.2026 | 18:04:02,200 | 30 | 150,20 | |
| 30 | 150,20 | |||
| 30 | 150,20 | |||
| 02.04.2026 | 17:53:59,197 | 14 | 150,10 | |
| 14 | 150,10 | |||
| 14 | 150,10 | |||
| 02.04.2026 | 17:53:35,857 | 15 | 149,64 | |
| 15 | 149,64 | |||
| 15 | 149,64 | |||
| 02.04.2026 | 17:45:47,079 | 10 | 149,82 | |
| 10 | 149,82 | |||
| 10 | 149,82 | |||
| 02.04.2026 | 17:42:10,800 | 1 | 150,36 | |
| 1 | 150,36 | |||
| 1 | 150,36 | |||
| 02.04.2026 | 17:34:30,847 | 25 | 149,50 | |
| 25 | 149,50 | |||
| 25 | 149,50 | |||
| 02.04.2026 | 17:34:15,484 | 8 | 149,62 | |
| 8 | 149,62 | |||
| 8 | 149,62 | |||
| 02.04.2026 | 17:29:31,564 | 15 | 149,26 | |
| 15 | 149,26 | |||
| 15 | 149,26 | |||
| 02.04.2026 | 17:28:18,000 | 8 | 149,28 | |
| 8 | 149,28 | |||
| 8 | 149,28 | |||
| 02.04.2026 | 17:25:13,439 | 50 | 149,02 | |
| 50 | 149,02 | |||
| 50 | 149,02 | |||
| 02.04.2026 | 17:22:58,732 | 30 | 148,78 | |
| 30 | 148,78 | |||
| 30 | 148,78 | |||
| 02.04.2026 | 17:22:47,958 | 10 | 148,62 | |
| 10 | 148,62 | |||
| 10 | 148,62 | |||
| 02.04.2026 | 17:22:09,852 | 25 | 148,90 | |
| 25 | 148,90 | |||
| 25 | 148,90 | |||
| 02.04.2026 | 17:18:04,301 | 40 | 149,20 | |
| 40 | 149,20 | |||
| 40 | 149,20 | |||
| 02.04.2026 | 17:14:53,031 | 20 | 149,02 | |
| 20 | 149,02 | |||
| 20 | 149,02 | |||
| 02.04.2026 | 17:11:48,744 | 80 | 149,34 | |
| 80 | 149,34 | |||
| 80 | 149,34 | |||
| 02.04.2026 | 17:08:26,277 | 30 | 148,88 | |
| 30 | 148,88 | |||
| 30 | 148,88 | |||
| 02.04.2026 | 17:04:51,249 | 60 | 149,60 | |
| 60 | 149,60 | |||
| 60 | 149,60 | |||
| 02.04.2026 | 17:04:02,785 | 5 | 149,66 | |
| 5 | 149,66 | |||
| 5 | 149,66 | |||
| 02.04.2026 | 17:02:36,783 | 71 | 149,40 | |
| 71 | 149,40 | |||
| 71 | 149,40 | |||
| 02.04.2026 | 17:02:36,576 | 300 | 149,40 | |
| 300 | 149,40 | |||
| 300 | 149,40 | |||
| 02.04.2026 | 17:02:24,587 | 300 | 149,38 | |
| 300 | 149,38 | |||
| 300 | 149,38 | |||
| 02.04.2026 | 16:59:14,012 | 10 | 149,74 | |
| 10 | 149,74 | |||
| 10 | 149,74 | |||
| 02.04.2026 | 16:57:28,146 | 10 | 149,20 | |
| 10 | 149,20 | |||
| 10 | 149,20 | |||
| 02.04.2026 | 16:51:38,960 | 10 | 149,08 | |
| 10 | 149,08 | |||
| 10 | 149,08 | |||
| 02.04.2026 | 16:46:24,864 | 13 | 149,34 | |
| 13 | 149,34 | |||
| 13 | 149,34 | |||
| 02.04.2026 | 16:45:32,647 | 10 | 150,02 | |
| 10 | 150,02 | |||
| 10 | 150,02 | |||
| 02.04.2026 | 16:35:55,993 | 3 | 149,32 | |
| 3 | 149,32 | |||
| 3 | 149,32 | |||
| 02.04.2026 | 16:34:02,454 | 12 | 149,04 | |
| 12 | 149,04 | |||
| 12 | 149,04 | |||
| 02.04.2026 | 16:32:40,580 | 25 | 148,50 | |
| 25 | 148,50 | |||
| 25 | 148,50 | |||
| 02.04.2026 | 16:25:34,417 | 70 | 147,60 | |
| 70 | 147,60 | |||
| 70 | 147,60 | |||
| 02.04.2026 | 16:21:26,657 | 25 | 148,00 | |
| 25 | 148,00 | |||
| 25 | 148,00 | |||
| 02.04.2026 | 16:18:47,566 | 100 | 147,76 | |
| 100 | 147,76 | |||
| 100 | 147,76 | |||
| 02.04.2026 | 16:11:17,071 | 102 | 147,66 | |
| 102 | 147,66 | |||
| 102 | 147,66 | |||
| 02.04.2026 | 16:08:09,533 | 1 | 146,76 | |
| 1 | 146,76 | |||
| 1 | 146,76 | |||
| 02.04.2026 | 16:07:30,664 | 1 | 146,20 | |
| 1 | 146,20 | |||
| 1 | 146,20 | |||
| 02.04.2026 | 16:06:00,905 | 35 | 146,12 | |
| 35 | 146,12 | |||
| 35 | 146,12 | |||
| 02.04.2026 | 15:58:07,729 | 120 | 146,12 | |
| 120 | 146,12 | |||
| 120 | 146,12 | |||
| 02.04.2026 | 15:54:38,164 | 10 | 145,76 | |
| 10 | 145,76 | |||
| 10 | 145,76 | |||
| 02.04.2026 | 15:54:23,688 | 150 | 145,68 | |
| 150 | 145,68 | |||
| 150 | 145,68 | |||
| 02.04.2026 | 15:53:34,718 | 29 | 145,32 | |
| 29 | 145,32 | |||
| 29 | 145,32 | |||
| 02.04.2026 | 15:53:08,641 | 15 | 145,20 | |
| 15 | 145,20 | |||
| 15 | 145,20 | |||
| 02.04.2026 | 15:52:36,909 | 25 | 145,26 | |
| 25 | 145,26 | |||
| 25 | 145,26 | |||
| 02.04.2026 | 15:52:31,875 | 20 | 145,26 | |
| 20 | 145,26 | |||
| 20 | 145,26 | |||
| 02.04.2026 | 15:52:21,204 | 1 | 145,00 | |
| 1 | 145,00 | |||
| 1 | 145,00 | |||
| 02.04.2026 | 15:49:06,109 | 39 | 145,00 | |
| 39 | 145,00 | |||
| 39 | 145,00 | |||
| 02.04.2026 | 15:48:44,983 | 276 | 145,24 | |
| 276 | 145,24 | |||
| 276 | 145,24 | |||
| 02.04.2026 | 15:48:44,801 | 300 | 145,24 | |
| 300 | 145,24 | |||
| 300 | 145,24 | |||
| 02.04.2026 | 15:48:34,039 | 300 | 145,18 | |
| 300 | 145,18 | |||
| 300 | 145,18 | |||
| 02.04.2026 | 15:48:32,254 | 2 | 145,24 | |
| 2 | 145,24 | |||
| 2 | 145,24 | |||
| 02.04.2026 | 15:47:37,233 | 300 | 145,24 | |
| 300 | 145,24 | |||
| 300 | 145,24 | |||
| 02.04.2026 | 15:47:32,397 | 300 | 145,24 | |
| 300 | 145,24 | |||
| 300 | 145,24 | |||
| 02.04.2026 | 15:47:24,800 | 300 | 145,24 | |
| 300 | 145,24 | |||
| 300 | 145,24 | |||
| 02.04.2026 | 15:45:02,050 | 40 | 144,80 | |
| 40 | 144,80 | |||
| 40 | 144,80 | |||
| 02.04.2026 | 15:43:29,544 | 35 | 144,46 | |
| 35 | 144,46 | |||
| 35 | 144,46 | |||
| 02.04.2026 | 15:41:48,592 | 40 | 144,86 | |
| 40 | 144,86 | |||
| 40 | 144,86 | |||
| 02.04.2026 | 15:41:36,919 | 40 | 144,84 | |
| 40 | 144,84 | |||
| 40 | 144,84 | |||
| 02.04.2026 | 15:36:53,652 | 30 | 145,86 | |
| 30 | 145,86 | |||
| 30 | 145,86 | |||
| 02.04.2026 | 15:34:31,674 | 70 | 147,60 | |
| 70 | 147,60 | |||
| 70 | 147,60 | |||
| 02.04.2026 | 15:34:20,267 | 20 | 147,58 | |
| 20 | 147,58 | |||
| 20 | 147,58 | |||
| 02.04.2026 | 15:33:56,111 | 11 | 147,60 | |
| 11 | 147,60 | |||
| 11 | 147,60 | |||
| 02.04.2026 | 15:33:03,883 | 17 | 147,20 | |
| 17 | 147,20 | |||
| 17 | 147,20 | |||
| 02.04.2026 | 15:31:33,593 | 52 | 146,20 | |
| 17 | 146,20 | |||
| 52 | 146,20 | |||
| 5 | 146,20 | |||
| 25 | 146,20 | |||
| 5 | 146,20 | |||
| 02.04.2026 | 15:23:17,816 | 34 | 142,56 | |
| 34 | 142,56 | |||
| 34 | 142,56 | |||
| 02.04.2026 | 15:23:12,033 | 11 | 143,34 | |
| 11 | 143,34 | |||
| 11 | 143,34 | |||
| 02.04.2026 | 15:21:51,279 | 17 | 142,24 | |
| 17 | 142,24 | |||
| 17 | 142,24 | |||
| 02.04.2026 | 15:21:43,086 | 103 | 142,24 | |
| 103 | 142,24 | |||
| 103 | 142,24 | |||
| 02.04.2026 | 15:20:13,965 | 14 | 141,76 | |
| 14 | 141,76 | |||
| 14 | 141,76 | |||
| 02.04.2026 | 15:06:56,814 | 5 | 141,70 | |
| 5 | 141,70 | |||
| 5 | 141,70 | |||
| 02.04.2026 | 14:59:46,590 | 50 | 142,58 | |
| 50 | 142,58 | |||
| 50 | 142,58 | |||
| 02.04.2026 | 14:59:18,132 | 5 | 143,26 | |
| 5 | 143,26 | |||
| 5 | 143,26 | |||
| 02.04.2026 | 14:51:34,930 | 57 | 142,50 | |
| 57 | 142,50 | |||
| 57 | 142,50 | |||
| 02.04.2026 | 14:51:32,174 | 100 | 142,50 | |
| 100 | 142,50 | |||
| 27 | 142,50 | |||
| 73 | 142,50 | |||
| 02.04.2026 | 14:51:10,027 | 200 | 142,44 | |
| 100 | 142,44 | |||
| 200 | 142,44 | |||
| 100 | 142,44 | |||
| 02.04.2026 | 14:47:28,624 | 39 | 142,44 | |
| 39 | 142,44 | |||
| 39 | 142,44 | |||
| 02.04.2026 | 14:32:30,639 | 40 | 140,38 | |
| 40 | 140,38 | |||
| 40 | 140,38 | |||
| 02.04.2026 | 14:32:11,506 | 481 | 140,78 | |
| 481 | 140,78 | |||
| 481 | 140,78 | |||
| 02.04.2026 | 14:12:48,109 | 25 | 141,06 | |
| 25 | 141,06 | |||
| 25 | 141,06 | |||
| 02.04.2026 | 14:09:24,834 | 70 | 141,18 | |
| 70 | 141,18 | |||
| 70 | 141,18 | |||
| 02.04.2026 | 14:05:19,824 | 20 | 141,26 | |
| 20 | 141,26 | |||
| 20 | 141,26 | |||
| 02.04.2026 | 13:56:40,846 | 47 | 141,96 | |
| 1 | 141,96 | |||
| 7 | 141,96 | |||
| 40 | 141,96 | |||
| 46 | 141,96 | |||
| 02.04.2026 | 13:54:52,024 | 10 | 141,42 | |
| 10 | 141,42 | |||
| 10 | 141,42 | |||
| 02.04.2026 | 13:41:41,431 | 56 | 142,00 | |
| 56 | 142,00 | |||
| 56 | 142,00 | |||
| 02.04.2026 | 13:41:39,027 | 30 | 141,78 | |
| 30 | 141,78 | |||
| 30 | 141,78 | |||
| 02.04.2026 | 13:41:34,009 | 59 | 142,00 | |
| 59 | 142,00 | |||
| 59 | 142,00 | |||
| 02.04.2026 | 13:41:21,360 | 129 | 142,00 | |
| 59 | 142,00 | |||
| 25 | 142,00 | |||
| 70 | 142,00 | |||
| 104 | 142,00 | |||
| 02.04.2026 | 13:39:18,922 | 20 | 141,78 | |
| 20 | 141,78 | |||
| 20 | 141,78 | |||
| 02.04.2026 | 13:37:23,427 | 40 | 141,86 | |
| 40 | 141,86 | |||
| 40 | 141,86 | |||
| 02.04.2026 | 13:37:23,379 | 20 | 141,86 | |
| 20 | 141,86 | |||
| 20 | 141,86 | |||
| 02.04.2026 | 13:37:07,221 | 20 | 142,50 | |
| 20 | 142,50 | |||
| 20 | 142,50 | |||
| 02.04.2026 | 13:00:09,722 | 57 | 143,56 | |
| 57 | 143,56 | |||
| 57 | 143,56 | |||
| 02.04.2026 | 12:46:32,619 | 43 | 142,46 | |
| 43 | 142,46 | |||
| 43 | 142,46 | |||
| 02.04.2026 | 12:10:17,160 | 565 | 142,40 | |
| 5 | 142,40 | |||
| 560 | 142,40 | |||
| 565 | 142,40 | |||
| 02.04.2026 | 12:09:50,318 | 35 | 143,02 | |
| 35 | 143,02 | |||
| 35 | 143,02 | |||
| 02.04.2026 | 11:39:17,585 | 285 | 143,02 | |
| 285 | 143,02 | |||
| 79 | 143,02 | |||
| 206 | 143,02 | |||
| 02.04.2026 | 11:39:13,851 | 35 | 143,02 | |
| 35 | 143,02 | |||
| 35 | 143,02 | |||
| 02.04.2026 | 11:39:13,761 | 35 | 143,02 | |
| 35 | 143,02 | |||
| 35 | 143,02 | |||
| 02.04.2026 | 11:38:23,232 | 7 | 143,90 | |
| 7 | 143,90 | |||
| 7 | 143,90 | |||
| 02.04.2026 | 10:59:11,418 | 15 | 143,02 | |
| 15 | 143,02 | |||
| 15 | 143,02 | |||
| 02.04.2026 | 10:19:29,992 | 10 | 143,02 | |
| 10 | 143,02 | |||
| 10 | 143,02 | |||
| 02.04.2026 | 10:14:37,996 | 25 | 143,78 | |
| 25 | 143,78 | |||
| 25 | 143,78 | |||
| 02.04.2026 | 10:03:17,883 | 20 | 144,78 | |
| 20 | 144,78 | |||
| 20 | 144,78 | |||
| 02.04.2026 | 09:51:17,056 | 7 | 144,74 | |
| 7 | 144,74 | |||
| 7 | 144,74 | |||
| 02.04.2026 | 09:38:45,492 | 6 | 143,66 | |
| 6 | 143,66 | |||
| 6 | 143,66 | |||
| 02.04.2026 | 09:38:17,945 | 6 | 143,64 | |
| 6 | 143,64 | |||
| 6 | 143,64 | |||
| 02.04.2026 | 09:29:58,207 | 103 | 143,98 | |
| 103 | 143,98 | |||
| 103 | 143,98 | |||
| 02.04.2026 | 08:03:06,961 | 3 | 143,62 | |
| 3 | 143,62 | |||
| 3 | 143,62 | |||
| 02.04.2026 | 08:01:21,414 | 1 | 143,78 | |
| 1 | 143,78 | |||
| 1 | 143,78 | |||
| 02.04.2026 | 07:51:47,403 | 10 | 143,56 | |
| 10 | 143,56 | |||
| 10 | 143,56 | |||
| 02.04.2026 | 07:37:55,629 | 34 | 143,98 | |
| 34 | 143,98 | |||
| 34 | 143,98 | |||
| 02.04.2026 | 07:30:01,339 | 103 | 144,62 | |
| 103 | 144,62 | |||
| 103 | 144,62 |
Copyright © 2026 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Kurse in EUR; Fremdwährungsanleihen in der jeweiligen Währung
Zeitangaben in CEST (UTC+2)
Apps
Top 5 Umsatz
-
Rheinmetall AG
Bid: 1 565,00
Ask: 1 569,50
Umsatz: 76 255 TEUR -
Siemens Energy AG
Bid: 148,65 / Ask: 148,85
Umsatz: 42 200 TEUR -
Deutsche Telekom AG
Bid: 30,69 / Ask: 30,75
Umsatz: 27 394 TEUR -
Nvidia Corp.
Bid: 153,70 / Ask: 153,78
Umsatz: 22 678 TEUR -
Allianz SE
Bid: 367,20 / Ask: 367,50
Umsatz: 15 617 TEUR
Realtime Quotes
Letzte Aktualisierung:
02.04.2026 @ 21:50:49
Letzte Aktualisierung:
02.04.2026 @ 21:50:49