17,630$
1,67%
Echtzeit-Aktienkurs DXC Technology Co.
Bid:
Ask:
Aktienkurse zur DXC Technology Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 17,28 | 17,68 | 17,06 | 17,63 | 1,67% | 1.098.799,00 |
| 01.04.2025 | 17,08 | 17,45 | 16,91 | 17,34 | 1,70% | 1.176.939,00 |
| 31.03.2025 | 16,89 | 17,23 | 16,51 | 17,05 | -0,18% | 1.078.918,00 |
| 28.03.2025 | 17,32 | 17,35 | 16,86 | 17,08 | -1,78% | 1.533.824,00 |
| 27.03.2025 | 17,48 | 17,50 | 17,19 | 17,39 | -0,69% | 1.105.985,00 |
| 26.03.2025 | 17,21 | 17,57 | 17,21 | 17,51 | 2,46% | 1.335.689,00 |
| 25.03.2025 | 17,13 | 17,54 | 16,95 | 17,09 | 0,65% | 2.661.331,00 |
| 24.03.2025 | 17,03 | 17,24 | 16,67 | 16,98 | 3,35% | 3.612.215,00 |
| 21.03.2025 | 17,06 | 17,09 | 16,19 | 16,43 | -4,20% | 27.597.138,00 |
| 20.03.2025 | 17,10 | 17,51 | 16,73 | 17,15 | -2,39% | 1.574.237,00 |
| 19.03.2025 | 17,53 | 17,67 | 17,24 | 17,57 | 1,27% | 1.382.491,00 |
| 18.03.2025 | 17,17 | 17,53 | 17,16 | 17,35 | -0,17% | 1.464.456,00 |
| 17.03.2025 | 17,46 | 17,86 | 17,36 | 17,38 | 0,58% | 1.181.511,00 |
| 14.03.2025 | 16,99 | 17,37 | 16,91 | 17,28 | 2,55% | 1.445.715,00 |
| 13.03.2025 | 17,04 | 17,16 | 16,51 | 16,85 | -1,29% | 1.842.716,00 |
| 12.03.2025 | 17,59 | 17,63 | 16,71 | 17,07 | -2,57% | 1.822.735,00 |
| 11.03.2025 | 17,84 | 17,97 | 17,47 | 17,52 | -1,30% | 1.296.142,00 |
| 10.03.2025 | 18,35 | 18,35 | 17,53 | 17,75 | -4,67% | 1.203.372,00 |
| 07.03.2025 | 17,76 | 18,90 | 17,73 | 18,62 | 3,73% | 1.235.011,00 |
| 06.03.2025 | 18,09 | 18,25 | 17,83 | 17,95 | -1,48% | 814.510,00 |
| 05.03.2025 | 18,04 | 18,33 | 17,83 | 18,22 | 1,28% | 1.431.369,00 |
| 04.03.2025 | 17,85 | 18,38 | 17,76 | 17,99 | -0,61% | 1.271.744,00 |
| 03.03.2025 | 18,51 | 18,63 | 18,02 | 18,10 | -1,47% | 1.133.612,00 |
| 28.02.2025 | 18,17 | 18,48 | 18,04 | 18,37 | 0,44% | 1.462.083,00 |
| 27.02.2025 | 18,55 | 18,68 | 18,20 | 18,29 | -1,51% | 1.115.259,00 |
| 26.02.2025 | 18,47 | 18,74 | 18,23 | 18,57 | 0,11% | 1.305.070,00 |
| 25.02.2025 | 19,07 | 19,26 | 18,52 | 18,55 | -3,94% | 1.308.034,00 |
| 24.02.2025 | 19,61 | 19,63 | 19,05 | 19,31 | -1,28% | 1.034.123,00 |
| 21.02.2025 | 20,18 | 20,29 | 19,48 | 19,56 | -3,02% | 871.230,00 |
| 20.02.2025 | 20,25 | 20,47 | 19,74 | 20,17 | -0,64% | 923.659,00 |
| 19.02.2025 | 21,26 | 21,28 | 20,30 | 20,30 | -4,78% | 942.696,00 |
| 18.02.2025 | 20,34 | 21,35 | 20,29 | 21,32 | 4,66% | 1.075.428,00 |
| 14.02.2025 | 20,57 | 20,72 | 20,21 | 20,37 | -1,02% | 587.830,00 |
| 13.02.2025 | 20,00 | 20,63 | 19,89 | 20,58 | 2,59% | 747.287,00 |
| 12.02.2025 | 19,78 | 20,19 | 19,76 | 20,06 | -0,10% | 849.022,00 |
| 11.02.2025 | 20,16 | 20,55 | 19,69 | 20,08 | -0,74% | 1.146.384,00 |
| 10.02.2025 | 20,94 | 21,15 | 20,22 | 20,23 | -3,07% | 1.224.870,00 |
| 07.02.2025 | 22,37 | 22,40 | 20,77 | 20,87 | -6,62% | 1.528.429,00 |
| 06.02.2025 | 22,20 | 22,78 | 22,01 | 22,35 | 1,09% | 1.405.244,00 |
| 05.02.2025 | 23,15 | 23,75 | 22,01 | 22,11 | -2,21% | 2.869.263,00 |
| 04.02.2025 | 21,55 | 22,89 | 21,50 | 22,61 | 2,73% | 2.190.106,00 |
| 03.02.2025 | 21,31 | 22,17 | 21,11 | 22,01 | 1,34% | 2.162.683,00 |
| 31.01.2025 | 21,34 | 21,94 | 21,34 | 21,72 | 0,84% | 1.109.128,00 |
| 30.01.2025 | 21,27 | 21,80 | 21,27 | 21,54 | 0,00% | 777.403,00 |
| 29.01.2025 | 21,42 | 21,72 | 21,33 | 21,54 | 0,51% | 826.527,00 |
| 28.01.2025 | 21,38 | 21,73 | 21,14 | 21,43 | 0,47% | 603.011,00 |
| 27.01.2025 | 20,92 | 21,66 | 20,84 | 21,33 | 1,14% | 800.397,00 |
| 24.01.2025 | 21,17 | 21,23 | 20,92 | 21,09 | -0,33% | 614.436,00 |
| 23.01.2025 | 20,73 | 21,19 | 20,69 | 21,16 | 2,22% | 649.190,00 |
| 22.01.2025 | 20,84 | 20,91 | 20,52 | 20,70 | -0,81% | 1.147.952,00 |
| 21.01.2025 | 20,49 | 21,06 | 20,49 | 20,87 | 1,90% | 541.909,00 |
| 17.01.2025 | 20,87 | 20,87 | 20,41 | 20,48 | -0,73% | 420.817,00 |
| 16.01.2025 | 20,79 | 21,01 | 20,47 | 20,63 | -0,77% | 851.638,00 |
| 15.01.2025 | 20,22 | 20,88 | 19,92 | 20,79 | 4,52% | 919.958,00 |
| 14.01.2025 | 20,05 | 20,14 | 19,73 | 19,89 | 0,66% | 782.348,00 |
| 13.01.2025 | 19,32 | 19,79 | 19,14 | 19,76 | 1,49% | 1.078.883,00 |
| 10.01.2025 | 20,44 | 20,44 | 19,46 | 19,47 | -5,12% | 1.046.182,00 |
| 08.01.2025 | 20,20 | 20,53 | 20,05 | 20,52 | 0,98% | 801.939,00 |
| 07.01.2025 | 20,25 | 20,67 | 20,21 | 20,32 | 0,64% | 735.233,00 |
| 06.01.2025 | 19,95 | 20,54 | 19,87 | 20,19 | 1,61% | 1.015.503,00 |
| 03.01.2025 | 19,83 | 19,99 | 19,39 | 19,87 | 0,61% | 768.611,00 |
| 02.01.2025 | 20,27 | 20,32 | 19,57 | 19,75 | -1,15% | 1.267.077,00 |
| 31.12.2024 | 20,11 | 20,30 | 19,85 | 19,98 | -0,25% | 629.101,00 |
| 30.12.2024 | 20,02 | 20,13 | 19,59 | 20,03 | -0,84% | 772.284,00 |
| 27.12.2024 | 20,22 | 20,50 | 20,00 | 20,20 | -0,83% | 608.987,00 |
| 26.12.2024 | 20,20 | 20,62 | 20,17 | 20,37 | -0,63% | 794.150,00 |
| 24.12.2024 | 20,86 | 20,89 | 20,43 | 20,50 | -2,10% | 302.313,00 |
| 23.12.2024 | 20,53 | 20,98 | 20,21 | 20,94 | 1,65% | 936.270,00 |
| 20.12.2024 | 21,42 | 21,60 | 20,36 | 20,60 | -4,14% | 4.258.784,00 |
| 19.12.2024 | 21,21 | 21,84 | 21,11 | 21,49 | 3,17% | 1.053.394,00 |
| 18.12.2024 | 21,14 | 21,71 | 20,64 | 20,83 | -2,21% | 862.413,00 |
| 17.12.2024 | 21,44 | 21,60 | 21,18 | 21,30 | -0,79% | 799.275,00 |
| 16.12.2024 | 21,35 | 21,61 | 21,13 | 21,47 | 0,05% | 672.469,00 |
| 13.12.2024 | 21,81 | 21,81 | 21,26 | 21,46 | -1,20% | 1.106.016,00 |
| 12.12.2024 | 21,32 | 22,02 | 21,24 | 21,72 | 0,74% | 934.014,00 |
| 11.12.2024 | 21,89 | 22,06 | 21,23 | 21,56 | -1,33% | 784.846,00 |
| 10.12.2024 | 22,14 | 22,18 | 21,61 | 21,85 | -1,93% | 626.942,00 |
| 09.12.2024 | 22,35 | 22,90 | 22,15 | 22,28 | 0,41% | 803.706,00 |
| 06.12.2024 | 22,02 | 22,33 | 21,93 | 22,19 | 0,82% | 713.212,00 |
| 05.12.2024 | 22,55 | 22,65 | 21,95 | 22,01 | -2,18% | 610.094,00 |
| 04.12.2024 | 22,18 | 22,56 | 22,18 | 22,50 | 1,53% | 576.053,00 |
| 03.12.2024 | 22,49 | 22,50 | 21,97 | 22,16 | -1,55% | 578.216,00 |
| 02.12.2024 | 22,23 | 22,72 | 22,23 | 22,51 | 0,04% | 863.995,00 |
| 29.11.2024 | 22,36 | 22,63 | 22,24 | 22,50 | 0,54% | 502.865,00 |
| 27.11.2024 | 22,55 | 22,85 | 22,32 | 22,38 | -0,67% | 692.188,00 |
| 26.11.2024 | 22,63 | 22,78 | 22,40 | 22,53 | -0,31% | 642.095,00 |
| 25.11.2024 | 22,68 | 23,03 | 22,43 | 22,60 | 1,35% | 1.619.938,00 |
| 22.11.2024 | 21,99 | 22,55 | 21,85 | 22,30 | 5,34% | 1.067.375,00 |
| 20.11.2024 | 19,62 | 21,24 | 19,53 | 21,17 | 8,07% | 1.424.578,00 |
| 19.11.2024 | 19,43 | 19,60 | 19,15 | 19,59 | -0,51% | 1.155.477,00 |
| 18.11.2024 | 20,61 | 20,84 | 19,61 | 19,69 | -5,38% | 1.275.943,00 |
| 15.11.2024 | 21,50 | 21,81 | 20,75 | 20,81 | -4,01% | 844.536,00 |
| 14.11.2024 | 22,41 | 22,44 | 21,68 | 21,68 | -3,26% | 1.473.574,00 |
| 13.11.2024 | 22,78 | 22,89 | 22,39 | 22,41 | -1,84% | 1.126.491,00 |
| 12.11.2024 | 22,81 | 23,18 | 22,59 | 22,83 | 0,26% | 1.510.412,00 |
| 11.11.2024 | 22,37 | 23,05 | 22,09 | 22,77 | 5,12% | 1.727.439,00 |
| 08.11.2024 | 23,71 | 24,83 | 21,53 | 21,66 | -4,07% | 5.870.860,00 |
| 07.11.2024 | 21,44 | 22,60 | 21,25 | 22,58 | 5,37% | 1.928.425,00 |
| 06.11.2024 | 21,17 | 21,98 | 21,02 | 21,43 | 3,18% | 931.816,00 |
| 05.11.2024 | 20,42 | 20,86 | 20,29 | 20,77 | 1,32% | 866.315,00 |