Kurse um 15 Minuten verzögert
Die Reihe ist auf die aktuelle Aktienzahl nach Splits umgerechnet; Dividenden sind nicht im Kurs enthalten
| Datum | Eröffnung | Hoch | Tief | Schluss | Volumen, Stück |
|---|---|---|---|---|---|
| 15. September 2026 | 541,55 | 568,67 | 539,00 | 543,51 | 10 Mio. |
| 14. September 2026 | 538,57 | 546,29 | 525,85 | 534,28 | 9 Mio. |
| 11. September 2026 | 518,07 | 567,75 | 517,52 | 567,29 | 14 Mio. |
| 10. September 2026 | 523,83 | 530,51 |
Auf Basis der Berichte bis 31. Januar 2026
Dell builds servers and personal computers — a high-turnover, thin-margin business lifted by demand for AI infrastructure.
Two halves. Infrastructure — servers, storage, networking — serves enterprises and operators, and it received the sharp inflow of orders for accelerator racks. Client solutions — laptops and desktops — depends on the corporate refresh cycle and on consumer demand.
An assembler's economics differ fundamentally from a chip designer's: bought-in components make up most of a server's cost, so margins are thin and profit is set by purchasing scale, logistics and service contracts. Investors read the order backlog as a leading indicator rather than as guaranteed profit.
The company returned from private ownership after a buyout and carries meaningful debt, making it sensitive to the cost of money. Dell pays a dividend and buys back stock, unusual for a hardware maker and explained by the steady cash flow of its services arm.
Adresse:ONE DELL WAY, ROUND ROCK, TX, 78682, US
| 18 Mio. |
| OSSOne Stop Systems, Inc. | 9,05 | +622,10 % | 9 Mio. |
| NVDANVIDIA Corporation | 219,67 | +2,70 % | 26,9 Mrd. |
| MUMicron Technology, Inc. | 977,32 | +5,48 % | 25,9 Mrd. |
| MSFTMicrosoft Corporation | 496,22 | +1,21 % | 11,2 Mrd. |
| 506,25 |
| 506,62 |
| 6 Mio. |
| 09. September 2026 | 538,47 | 562,99 | 532,39 | 535,25 | 7 Mio. |
| 08. September 2026 | 521,15 | 538,47 | 515,56 | 533,88 | 7 Mio. |
| 04. September 2026 | 513,78 | 534,99 | 510,15 | 524,14 | 11 Mio. |
| 03. September 2026 | 486,31 | 530,78 | 478,31 | 516,39 | 20 Mio. |
| 02. September 2026 | 462,05 | 497,99 | 432,27 | 492,20 | 37 Mio. |
| 01. September 2026 | 455,69 | 463,00 | 421,89 | 425,00 | 16 Mio. |
| 31. August 2026 | 459,85 | 474,49 | 456,01 | 456,01 | 8 Mio. |
| 28. August 2026 | 467,58 | 474,74 | 452,90 | 456,24 | 4 Mio. |
| 27. August 2026 | 466,68 | 472,50 | 459,13 | 472,26 | 5 Mio. |
| 26. August 2026 | 449,58 | 469,40 | 449,58 | 463,82 | 4 Mio. |
| 25. August 2026 | 442,89 | 457,99 | 441,70 | 451,50 | 4 Mio. |
| 24. August 2026 | 438,21 | 451,57 | 424,00 | 433,19 | 4 Mio. |
| 21. August 2026 | 439,35 | 444,43 | 429,45 | 442,08 | 4 Mio. |
| 20. August 2026 | 439,24 | 443,73 | 432,00 | 434,78 | 4 Mio. |
| 19. August 2026 | 467,96 | 471,75 | 427,54 | 437,55 | 7 Mio. |
| 18. August 2026 | 466,98 | 489,98 | 458,50 | 468,65 | 6 Mio. |