Dell Technologies Inc. Shares C
- Information
- letzte Umsätze
- kaufen
- verkaufen
125
125
208,80
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 20.05.2026 | 21:57:10,971 | 8 | 208,80 | |
| 8 | 208,80 | |||
| 8 | 208,80 | |||
| 20.05.2026 | 21:45:47,612 | 10 | 210,00 | |
| 10 | 210,00 | |||
| 10 | 210,00 | |||
| 20.05.2026 | 21:37:33,605 | 4 | 210,45 | |
| 4 | 210,45 | |||
| 4 | 210,45 | |||
| 20.05.2026 | 21:18:22,624 | 4 | 210,00 | |
| 4 | 210,00 | |||
| 4 | 210,00 | |||
| 20.05.2026 | 21:18:22,199 | 18 | 209,60 | |
| 18 | 209,60 | |||
| 18 | 209,60 | |||
| 20.05.2026 | 21:15:30,579 | 2 | 210,45 | |
| 2 | 210,45 | |||
| 2 | 210,45 | |||
| 20.05.2026 | 20:58:12,579 | 8 | 209,70 | |
| 8 | 209,70 | |||
| 8 | 209,70 | |||
| 20.05.2026 | 20:49:50,195 | 40 | 209,20 | |
| 40 | 209,20 | |||
| 40 | 209,20 | |||
| 20.05.2026 | 20:46:56,901 | 25 | 210,00 | |
| 25 | 210,00 | |||
| 25 | 210,00 | |||
| 20.05.2026 | 20:27:41,181 | 1 | 210,90 | |
| 1 | 210,90 | |||
| 1 | 210,90 | |||
| 20.05.2026 | 20:26:23,311 | 2 | 210,95 | |
| 2 | 210,95 | |||
| 2 | 210,95 | |||
| 20.05.2026 | 20:19:10,328 | 10 | 211,50 | |
| 10 | 211,50 | |||
| 10 | 211,50 | |||
| 20.05.2026 | 20:13:54,381 | 50 | 211,95 | |
| 50 | 211,95 | |||
| 50 | 211,95 | |||
| 20.05.2026 | 20:05:02,631 | 5 | 212,50 | |
| 5 | 212,50 | |||
| 5 | 212,50 | |||
| 20.05.2026 | 20:03:10,264 | 1 | 211,95 | |
| 1 | 211,95 | |||
| 1 | 211,95 | |||
| 20.05.2026 | 19:59:37,505 | 15 | 212,20 | |
| 15 | 212,20 | |||
| 15 | 212,20 | |||
| 20.05.2026 | 19:47:35,730 | 19 | 211,75 | |
| 19 | 211,75 | |||
| 19 | 211,75 | |||
| 20.05.2026 | 19:47:00,016 | 3 | 211,75 | |
| 3 | 211,75 | |||
| 3 | 211,75 | |||
| 20.05.2026 | 19:46:38,139 | 22 | 211,85 | |
| 22 | 211,85 | |||
| 22 | 211,85 | |||
| 20.05.2026 | 19:35:50,327 | 1 | 211,95 | |
| 1 | 211,95 | |||
| 1 | 211,95 | |||
| 20.05.2026 | 19:35:44,868 | 3 | 211,90 | |
| 3 | 211,90 | |||
| 3 | 211,90 | |||
| 20.05.2026 | 19:34:12,839 | 2 | 211,25 | |
| 2 | 211,25 | |||
| 2 | 211,25 | |||
| 20.05.2026 | 19:22:34,636 | 1 | 211,15 | |
| 1 | 211,15 | |||
| 1 | 211,15 | |||
| 20.05.2026 | 19:18:39,076 | 1 | 210,50 | |
| 1 | 210,50 | |||
| 1 | 210,50 | |||
| 20.05.2026 | 19:12:53,760 | 2 | 210,95 | |
| 2 | 210,95 | |||
| 2 | 210,95 | |||
| 20.05.2026 | 19:12:53,307 | 14 | 210,95 | |
| 14 | 210,95 | |||
| 14 | 210,95 | |||
| 20.05.2026 | 18:51:01,719 | 10 | 210,80 | |
| 10 | 210,80 | |||
| 10 | 210,80 | |||
| 20.05.2026 | 18:47:34,862 | 3 | 211,05 | |
| 3 | 211,05 | |||
| 3 | 211,05 | |||
| 20.05.2026 | 18:24:58,356 | 100 | 209,70 | |
| 100 | 209,70 | |||
| 100 | 209,70 | |||
| 20.05.2026 | 18:20:02,485 | 5 | 210,25 | |
| 5 | 210,25 | |||
| 5 | 210,25 | |||
| 20.05.2026 | 18:11:08,935 | 3 | 211,20 | |
| 3 | 211,20 | |||
| 3 | 211,20 | |||
| 20.05.2026 | 18:09:36,328 | 12 | 211,60 | |
| 12 | 211,60 | |||
| 12 | 211,60 | |||
| 20.05.2026 | 18:06:41,383 | 1 | 211,75 | |
| 1 | 211,75 | |||
| 1 | 211,75 | |||
| 20.05.2026 | 18:01:36,639 | 15 | 210,75 | |
| 15 | 210,75 | |||
| 15 | 210,75 | |||
| 20.05.2026 | 17:55:35,586 | 70 | 211,05 | |
| 70 | 211,05 | |||
| 70 | 211,05 | |||
| 20.05.2026 | 17:54:28,610 | 12 | 210,75 | |
| 12 | 210,75 | |||
| 12 | 210,75 | |||
| 20.05.2026 | 17:53:00,258 | 4 | 210,90 | |
| 4 | 210,90 | |||
| 4 | 210,90 | |||
| 20.05.2026 | 17:52:59,835 | 20 | 210,90 | |
| 20 | 210,90 | |||
| 20 | 210,90 | |||
| 20.05.2026 | 17:46:38,427 | 6 | 210,70 | |
| 6 | 210,70 | |||
| 6 | 210,70 | |||
| 20.05.2026 | 17:45:39,713 | 3 | 210,70 | |
| 3 | 210,70 | |||
| 3 | 210,70 | |||
| 20.05.2026 | 17:45:39,449 | 130 | 210,00 | |
| 130 | 210,00 | |||
| 130 | 210,00 | |||
| 20.05.2026 | 17:45:32,791 | 200 | 210,00 | |
| 200 | 210,00 | |||
| 200 | 210,00 | |||
| 20.05.2026 | 17:45:22,934 | 12 | 210,50 | |
| 12 | 210,50 | |||
| 12 | 210,50 | |||
| 20.05.2026 | 17:40:49,382 | 5 | 211,20 | |
| 5 | 211,20 | |||
| 5 | 211,20 | |||
| 20.05.2026 | 17:40:33,331 | 1 | 211,25 | |
| 1 | 211,25 | |||
| 1 | 211,25 | |||
| 20.05.2026 | 17:40:29,915 | 15 | 211,25 | |
| 15 | 211,25 | |||
| 15 | 211,25 | |||
| 20.05.2026 | 17:39:03,162 | 8 | 210,75 | |
| 8 | 210,75 | |||
| 8 | 210,75 | |||
| 20.05.2026 | 17:31:52,995 | 25 | 209,75 | |
| 25 | 209,75 | |||
| 25 | 209,75 | |||
| 20.05.2026 | 17:16:47,673 | 71 | 210,55 | |
| 71 | 210,55 | |||
| 71 | 210,55 | |||
| 20.05.2026 | 17:14:10,025 | 70 | 210,00 | |
| 70 | 210,00 | |||
| 70 | 210,00 | |||
| 20.05.2026 | 17:10:58,916 | 70 | 209,50 | |
| 70 | 209,50 | |||
| 70 | 209,50 | |||
| 20.05.2026 | 17:07:46,406 | 200 | 209,50 | |
| 200 | 209,50 | |||
| 200 | 209,50 | |||
| 20.05.2026 | 17:06:56,242 | 11 | 209,00 | |
| 11 | 209,00 | |||
| 11 | 209,00 | |||
| 20.05.2026 | 17:03:16,553 | 10 | 208,55 | |
| 10 | 208,55 | |||
| 10 | 208,55 | |||
| 20.05.2026 | 17:03:06,943 | 2 | 208,55 | |
| 2 | 208,55 | |||
| 2 | 208,55 | |||
| 20.05.2026 | 17:01:48,945 | 3 | 209,05 | |
| 3 | 209,05 | |||
| 3 | 209,05 | |||
| 20.05.2026 | 16:59:54,029 | 30 | 208,30 | |
| 30 | 208,30 | |||
| 30 | 208,30 | |||
| 20.05.2026 | 16:57:04,065 | 3 | 208,40 | |
| 3 | 208,40 | |||
| 3 | 208,40 | |||
| 20.05.2026 | 16:56:42,469 | 1 | 208,65 | |
| 1 | 208,65 | |||
| 1 | 208,65 | |||
| 20.05.2026 | 16:51:37,961 | 200 | 207,85 | |
| 200 | 207,85 | |||
| 200 | 207,85 | |||
| 20.05.2026 | 16:42:14,532 | 119 | 208,10 | |
| 119 | 208,10 | |||
| 119 | 208,10 | |||
| 20.05.2026 | 16:33:13,143 | 3 | 208,10 | |
| 3 | 208,10 | |||
| 3 | 208,10 | |||
| 20.05.2026 | 16:31:18,083 | 24 | 208,95 | |
| 24 | 208,95 | |||
| 24 | 208,95 | |||
| 20.05.2026 | 16:27:22,490 | 200 | 208,60 | |
| 200 | 208,60 | |||
| 200 | 208,60 | |||
| 20.05.2026 | 16:26:44,964 | 28 | 208,25 | |
| 28 | 208,25 | |||
| 28 | 208,25 | |||
| 20.05.2026 | 16:09:21,704 | 14 | 208,20 | |
| 14 | 208,20 | |||
| 14 | 208,20 | |||
| 20.05.2026 | 16:02:22,460 | 17 | 207,40 | |
| 17 | 207,40 | |||
| 17 | 207,40 | |||
| 20.05.2026 | 16:00:07,619 | 1 | 207,40 | |
| 1 | 207,40 | |||
| 1 | 207,40 | |||
| 20.05.2026 | 15:58:52,871 | 15 | 206,30 | |
| 15 | 206,30 | |||
| 15 | 206,30 | |||
| 20.05.2026 | 15:55:30,533 | 6 | 205,10 | |
| 6 | 205,10 | |||
| 6 | 205,10 | |||
| 20.05.2026 | 15:54:28,193 | 1 | 206,45 | |
| 1 | 206,45 | |||
| 1 | 206,45 | |||
| 20.05.2026 | 15:38:56,927 | 99 | 206,50 | |
| 99 | 206,50 | |||
| 99 | 206,50 | |||
| 20.05.2026 | 15:38:15,530 | 27 | 206,05 | |
| 27 | 206,05 | |||
| 27 | 206,05 | |||
| 20.05.2026 | 15:32:10,560 | 15 | 207,30 | |
| 15 | 207,30 | |||
| 15 | 207,30 | |||
| 20.05.2026 | 15:21:35,583 | 1 | 206,10 | |
| 1 | 206,10 | |||
| 1 | 206,10 | |||
| 20.05.2026 | 15:19:34,703 | 100 | 206,25 | |
| 100 | 206,25 | |||
| 100 | 206,25 | |||
| 20.05.2026 | 14:59:47,496 | 1 | 207,30 | |
| 1 | 207,30 | |||
| 1 | 207,30 | |||
| 20.05.2026 | 14:57:45,936 | 8 | 207,15 | |
| 8 | 207,15 | |||
| 8 | 207,15 | |||
| 20.05.2026 | 14:55:44,006 | 1 | 207,15 | |
| 1 | 207,15 | |||
| 1 | 207,15 | |||
| 20.05.2026 | 14:55:10,138 | 1 | 206,40 | |
| 1 | 206,40 | |||
| 1 | 206,40 | |||
| 20.05.2026 | 14:48:36,280 | 5 | 206,60 | |
| 5 | 206,60 | |||
| 5 | 206,60 | |||
| 20.05.2026 | 14:48:06,575 | 99 | 206,50 | |
| 99 | 206,50 | |||
| 99 | 206,50 | |||
| 20.05.2026 | 14:25:39,626 | 10 | 206,50 | |
| 10 | 206,50 | |||
| 10 | 206,50 | |||
| 20.05.2026 | 14:20:25,656 | 12 | 207,10 | |
| 12 | 207,10 | |||
| 12 | 207,10 | |||
| 20.05.2026 | 14:16:41,594 | 60 | 207,35 | |
| 60 | 207,35 | |||
| 60 | 207,35 | |||
| 20.05.2026 | 14:13:39,099 | 5 | 206,40 | |
| 5 | 206,40 | |||
| 5 | 206,40 | |||
| 20.05.2026 | 13:58:26,996 | 17 | 205,95 | |
| 17 | 205,95 | |||
| 17 | 205,95 | |||
| 20.05.2026 | 13:58:06,624 | 9 | 205,95 | |
| 9 | 205,95 | |||
| 9 | 205,95 | |||
| 20.05.2026 | 13:35:42,636 | 50 | 206,60 | |
| 50 | 206,60 | |||
| 50 | 206,60 | |||
| 20.05.2026 | 13:34:42,745 | 15 | 206,95 | |
| 15 | 206,95 | |||
| 15 | 206,95 | |||
| 20.05.2026 | 13:22:03,896 | 3 | 206,65 | |
| 3 | 206,65 | |||
| 3 | 206,65 | |||
| 20.05.2026 | 13:21:49,205 | 1 | 207,65 | |
| 1 | 207,65 | |||
| 1 | 207,65 | |||
| 20.05.2026 | 12:37:36,513 | 1 | 207,80 | |
| 1 | 207,80 | |||
| 1 | 207,80 | |||
| 20.05.2026 | 12:32:43,809 | 5 | 207,70 | |
| 5 | 207,70 | |||
| 5 | 207,70 | |||
| 20.05.2026 | 12:32:43,260 | 19 | 207,80 | |
| 19 | 207,80 | |||
| 19 | 207,80 | |||
| 20.05.2026 | 12:24:32,464 | 10 | 207,15 | |
| 10 | 207,15 | |||
| 10 | 207,15 | |||
| 20.05.2026 | 12:24:32,366 | 10 | 207,15 | |
| 10 | 207,15 | |||
| 10 | 207,15 | |||
| 20.05.2026 | 12:14:01,821 | 100 | 208,10 | |
| 100 | 208,10 | |||
| 100 | 208,10 | |||
| 20.05.2026 | 12:12:30,074 | 30 | 208,05 | |
| 30 | 208,05 | |||
| 30 | 208,05 | |||
| 20.05.2026 | 12:10:16,119 | 1 | 208,35 | |
| 1 | 208,35 | |||
| 1 | 208,35 | |||
| 20.05.2026 | 12:06:21,048 | 1 | 208,00 | |
| 1 | 208,00 | |||
| 1 | 208,00 | |||
| 20.05.2026 | 12:03:16,324 | 4 | 208,00 | |
| 4 | 208,00 | |||
| 4 | 208,00 | |||
| 20.05.2026 | 11:52:34,793 | 4 | 207,95 | |
| 4 | 207,95 | |||
| 4 | 207,95 | |||
| 20.05.2026 | 11:32:17,363 | 25 | 207,10 | |
| 25 | 207,10 | |||
| 25 | 207,10 | |||
| 20.05.2026 | 11:27:31,801 | 1 | 206,05 | |
| 1 | 206,05 | |||
| 1 | 206,05 | |||
| 20.05.2026 | 11:10:45,528 | 70 | 206,55 | |
| 70 | 206,55 | |||
| 70 | 206,55 | |||
| 20.05.2026 | 10:46:20,815 | 55 | 206,75 | |
| 55 | 206,75 | |||
| 55 | 206,75 | |||
| 20.05.2026 | 10:44:14,060 | 10 | 206,00 | |
| 10 | 206,00 | |||
| 10 | 206,00 | |||
| 20.05.2026 | 10:38:43,808 | 1 | 206,30 | |
| 1 | 206,30 | |||
| 1 | 206,30 | |||
| 20.05.2026 | 10:38:14,628 | 1 | 205,55 | |
| 1 | 205,55 | |||
| 1 | 205,55 | |||
| 20.05.2026 | 10:32:13,496 | 48 | 206,30 | |
| 48 | 206,30 | |||
| 48 | 206,30 | |||
| 20.05.2026 | 10:08:08,043 | 12 | 205,05 | |
| 12 | 205,05 | |||
| 12 | 205,05 | |||
| 20.05.2026 | 10:04:59,271 | 10 | 204,20 | |
| 10 | 204,20 | |||
| 10 | 204,20 | |||
| 20.05.2026 | 10:00:00,488 | 37 | 204,05 | |
| 37 | 204,05 | |||
| 37 | 204,05 | |||
| 20.05.2026 | 09:48:17,593 | 1 | 203,95 | |
| 1 | 203,95 | |||
| 1 | 203,95 | |||
| 20.05.2026 | 09:33:48,119 | 3 | 204,50 | |
| 3 | 204,50 | |||
| 3 | 204,50 | |||
| 20.05.2026 | 09:30:47,442 | 10 | 204,50 | |
| 10 | 204,50 | |||
| 10 | 204,50 | |||
| 20.05.2026 | 09:02:07,129 | 1 | 204,95 | |
| 1 | 204,95 | |||
| 1 | 204,95 | |||
| 20.05.2026 | 08:19:03,991 | 3 | 203,20 | |
| 3 | 203,20 | |||
| 3 | 203,20 | |||
| 20.05.2026 | 08:18:42,016 | 1 | 204,75 | |
| 1 | 204,75 | |||
| 1 | 204,75 | |||
| 20.05.2026 | 08:15:14,386 | 1 | 203,00 | |
| 1 | 203,00 | |||
| 1 | 203,00 | |||
| 20.05.2026 | 08:15:13,979 | 5 | 204,60 | |
| 5 | 204,60 | |||
| 5 | 204,60 | |||
| 20.05.2026 | 08:00:22,148 | 1 | 202,90 | |
| 1 | 202,90 | |||
| 1 | 202,90 | |||
| 20.05.2026 | 07:51:50,683 | 13 | 204,25 | |
| 13 | 204,25 | |||
| 13 | 204,25 | |||
| 20.05.2026 | 07:30:00,803 | 20 | 204,15 | |
| 4 | 204,15 | |||
| 16 | 204,15 | |||
| 20 | 204,15 |
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: 1 237,00
Ask: 1 242,80
Umsatz: 66 190 TEUR -
Nvidia Corp.
Bid: 192,26 / Ask: 192,38
Umsatz: 45 967 TEUR -
Micron Technology Inc.
Bid: 627,20 / Ask: 628,20
Umsatz: 41 839 TEUR -
Siemens Energy AG
Bid: 173,74 / Ask: 174,26
Umsatz: 31 317 TEUR -
SAP SE
Bid: 153,78 / Ask: 154,74
Umsatz: 26 086 TEUR
Realtime Quotes
Letzte Aktualisierung:
20.05.2026 @ 22:00:00
Letzte Aktualisierung:
20.05.2026 @ 22:00:00