14,450$
1,83%
Echtzeit-Aktienkurs DXC Technology Co.
Bid:
Ask:
Aktienkurse zur DXC Technology Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 14,19 | 14,62 | 14,16 | 14,45 | 1,83% | 1.736.907,00 |
| 28.08.2025 | 14,36 | 14,41 | 14,13 | 14,19 | -0,84% | 1.531.980,00 |
| 27.08.2025 | 14,15 | 14,44 | 14,15 | 14,31 | 1,13% | 1.533.801,00 |
| 26.08.2025 | 14,08 | 14,20 | 14,04 | 14,15 | 0,43% | 1.622.680,00 |
| 25.08.2025 | 14,25 | 14,25 | 14,03 | 14,09 | -1,12% | 1.131.527,00 |
| 22.08.2025 | 13,77 | 14,41 | 13,77 | 14,25 | 3,94% | 1.424.660,00 |
| 21.08.2025 | 13,59 | 13,75 | 13,55 | 13,71 | 0,07% | 1.073.266,00 |
| 20.08.2025 | 13,85 | 14,01 | 13,70 | 13,70 | -1,93% | 1.332.499,00 |
| 19.08.2025 | 13,96 | 14,26 | 13,87 | 13,97 | 0,36% | 1.252.883,00 |
| 18.08.2025 | 13,63 | 13,98 | 13,53 | 13,92 | 1,53% | 1.620.908,00 |
| 15.08.2025 | 13,82 | 14,06 | 13,71 | 13,71 | -0,51% | 1.495.850,00 |
| 14.08.2025 | 13,86 | 13,86 | 13,60 | 13,78 | -0,79% | 1.191.684,00 |
| 13.08.2025 | 13,36 | 13,95 | 13,29 | 13,89 | 4,75% | 1.492.795,00 |
| 12.08.2025 | 12,90 | 13,42 | 12,85 | 13,26 | 3,19% | 1.354.613,00 |
| 11.08.2025 | 13,20 | 13,51 | 12,81 | 12,85 | -2,21% | 1.733.126,00 |
| 08.08.2025 | 13,33 | 13,43 | 13,12 | 13,14 | -0,83% | 1.310.882,00 |
| 07.08.2025 | 13,43 | 13,48 | 13,15 | 13,25 | 0,00% | 1.838.199,00 |
| 06.08.2025 | 13,30 | 13,42 | 13,16 | 13,25 | 0,15% | 1.929.942,00 |
| 05.08.2025 | 13,38 | 13,47 | 12,85 | 13,23 | -0,82% | 2.844.308,00 |
| 04.08.2025 | 13,10 | 13,41 | 12,81 | 13,34 | 3,73% | 2.145.190,00 |
| 01.08.2025 | 13,53 | 13,62 | 12,24 | 12,86 | -5,51% | 5.093.358,00 |
| 31.07.2025 | 13,66 | 13,83 | 13,48 | 13,61 | -0,87% | 3.414.012,00 |
| 30.07.2025 | 14,08 | 14,17 | 13,68 | 13,73 | -2,83% | 2.050.299,00 |
| 29.07.2025 | 14,30 | 14,30 | 13,98 | 14,13 | -0,70% | 1.789.322,00 |
| 28.07.2025 | 14,42 | 14,48 | 14,21 | 14,23 | -0,49% | 1.296.221,00 |
| 25.07.2025 | 14,58 | 14,60 | 14,21 | 14,30 | -1,99% | 1.766.534,00 |
| 24.07.2025 | 14,67 | 14,74 | 14,43 | 14,59 | -1,62% | 2.329.466,00 |
| 23.07.2025 | 14,84 | 14,93 | 14,61 | 14,83 | 1,37% | 1.398.631,00 |
| 22.07.2025 | 14,48 | 14,80 | 14,44 | 14,63 | 1,95% | 1.318.284,00 |
| 21.07.2025 | 14,52 | 14,64 | 14,27 | 14,35 | -0,28% | 1.316.900,00 |
| 18.07.2025 | 14,65 | 14,76 | 14,28 | 14,39 | -1,17% | 1.126.020,00 |
| 17.07.2025 | 14,30 | 14,63 | 14,30 | 14,56 | 1,75% | 1.322.875,00 |
| 16.07.2025 | 14,28 | 14,48 | 14,19 | 14,31 | 1,35% | 1.528.672,00 |
| 15.07.2025 | 14,49 | 14,56 | 14,07 | 14,12 | -2,22% | 1.384.872,00 |
| 14.07.2025 | 14,30 | 14,47 | 14,19 | 14,44 | 0,98% | 1.493.201,00 |
| 11.07.2025 | 14,95 | 14,98 | 14,24 | 14,30 | -5,36% | 1.808.279,00 |
| 10.07.2025 | 15,77 | 15,79 | 15,09 | 15,11 | -3,82% | 2.400.594,00 |
| 09.07.2025 | 16,00 | 16,06 | 15,34 | 15,71 | -2,06% | 1.858.217,00 |
| 08.07.2025 | 15,85 | 16,42 | 15,77 | 16,04 | 2,89% | 1.730.762,00 |
| 07.07.2025 | 15,94 | 16,45 | 15,58 | 15,59 | -4,00% | 1.846.989,00 |
| 03.07.2025 | 16,00 | 16,38 | 15,92 | 16,24 | 1,75% | 1.684.426,00 |
| 02.07.2025 | 15,92 | 16,04 | 15,61 | 15,96 | 0,25% | 2.253.618,00 |
| 01.07.2025 | 15,14 | 16,14 | 15,10 | 15,92 | 4,12% | 2.697.890,00 |
| 30.06.2025 | 15,09 | 15,34 | 15,03 | 15,29 | 1,73% | 1.665.349,00 |
| 27.06.2025 | 15,30 | 15,38 | 14,67 | 15,03 | -1,12% | 1.948.883,00 |
| 26.06.2025 | 15,14 | 15,31 | 15,01 | 15,20 | 1,47% | 1.366.586,00 |
| 25.06.2025 | 15,21 | 15,37 | 14,96 | 14,98 | -1,25% | 1.506.766,00 |
| 24.06.2025 | 14,83 | 15,27 | 14,65 | 15,17 | 3,69% | 2.150.695,00 |
| 23.06.2025 | 14,26 | 14,69 | 14,17 | 14,63 | 2,88% | 1.956.468,00 |
| 20.06.2025 | 14,65 | 14,83 | 14,13 | 14,22 | -3,66% | 3.357.483,00 |
| 18.06.2025 | 15,54 | 15,79 | 14,65 | 14,76 | -5,14% | 2.439.106,00 |
| 17.06.2025 | 15,74 | 15,90 | 15,44 | 15,56 | -2,02% | 1.794.437,00 |
| 16.06.2025 | 15,75 | 15,99 | 15,69 | 15,88 | 1,93% | 1.807.579,00 |
| 13.06.2025 | 15,54 | 15,76 | 15,46 | 15,58 | -1,77% | 1.537.957,00 |
| 12.06.2025 | 15,76 | 15,92 | 15,67 | 15,86 | -0,69% | 1.366.674,00 |
| 11.06.2025 | 16,00 | 16,04 | 15,83 | 15,97 | 0,13% | 1.248.703,00 |
| 10.06.2025 | 15,76 | 15,98 | 15,64 | 15,95 | 2,24% | 1.985.194,00 |
| 09.06.2025 | 15,90 | 16,00 | 15,60 | 15,60 | -1,02% | 1.166.686,00 |
| 06.06.2025 | 15,68 | 15,86 | 15,67 | 15,76 | 1,74% | 1.530.234,00 |
| 05.06.2025 | 15,47 | 15,68 | 15,26 | 15,49 | 0,26% | 1.304.148,00 |
| 04.06.2025 | 15,20 | 15,54 | 15,16 | 15,45 | 2,52% | 1.872.671,00 |
| 03.06.2025 | 14,79 | 15,08 | 14,70 | 15,07 | 1,69% | 1.732.462,00 |
| 02.06.2025 | 15,15 | 15,19 | 14,70 | 14,82 | -2,50% | 1.822.112,00 |
| 30.05.2025 | 15,39 | 15,42 | 14,99 | 15,20 | -1,68% | 2.030.427,00 |
| 29.05.2025 | 15,12 | 15,54 | 14,98 | 15,46 | 3,48% | 2.136.926,00 |
| 28.05.2025 | 15,33 | 15,55 | 14,92 | 14,94 | -2,73% | 1.344.173,00 |
| 27.05.2025 | 14,98 | 15,44 | 14,61 | 15,36 | 4,14% | 3.622.127,00 |
| 23.05.2025 | 14,77 | 15,06 | 14,72 | 14,75 | -2,77% | 1.431.005,00 |
| 22.05.2025 | 14,75 | 15,32 | 14,68 | 15,17 | 2,78% | 2.170.125,00 |
| 21.05.2025 | 15,23 | 15,42 | 14,72 | 14,76 | -3,40% | 1.699.587,00 |
| 20.05.2025 | 15,34 | 15,46 | 15,10 | 15,28 | -0,07% | 1.965.015,00 |
| 19.05.2025 | 15,29 | 15,53 | 15,08 | 15,29 | 0,13% | 2.150.754,00 |
| 16.05.2025 | 15,94 | 16,01 | 15,20 | 15,27 | -4,68% | 2.857.778,00 |
| 15.05.2025 | 13,88 | 16,11 | 13,88 | 16,02 | -3,26% | 4.163.993,00 |
| 14.05.2025 | 16,93 | 17,07 | 16,17 | 16,56 | -2,24% | 2.885.689,00 |
| 13.05.2025 | 16,80 | 17,14 | 16,69 | 16,94 | 1,01% | 1.371.962,00 |
| 12.05.2025 | 17,00 | 17,26 | 16,57 | 16,77 | 3,20% | 1.477.621,00 |
| 09.05.2025 | 15,92 | 16,28 | 15,83 | 16,25 | 2,46% | 1.250.764,00 |
| 08.05.2025 | 15,65 | 16,18 | 15,64 | 15,86 | 2,59% | 994.797,00 |
| 07.05.2025 | 15,57 | 15,81 | 15,19 | 15,46 | -0,32% | 724.062,00 |
| 06.05.2025 | 15,96 | 15,96 | 15,48 | 15,51 | -2,33% | 910.615,00 |
| 05.05.2025 | 15,91 | 16,19 | 15,73 | 15,88 | -1,18% | 790.757,00 |
| 02.05.2025 | 16,00 | 16,30 | 15,90 | 16,07 | 2,42% | 815.854,00 |
| 01.05.2025 | 15,70 | 15,99 | 15,60 | 15,69 | 1,10% | 1.044.444,00 |
| 30.04.2025 | 15,45 | 15,54 | 15,02 | 15,52 | -1,34% | 1.091.777,00 |
| 29.04.2025 | 15,65 | 15,85 | 15,55 | 15,73 | 0,51% | 740.013,00 |
| 28.04.2025 | 15,54 | 15,85 | 15,39 | 15,65 | 2,29% | 1.436.973,00 |
| 25.04.2025 | 15,28 | 15,39 | 15,06 | 15,30 | -0,39% | 813.558,00 |
| 24.04.2025 | 15,32 | 15,41 | 15,01 | 15,36 | 1,32% | 1.051.929,00 |
| 23.04.2025 | 15,08 | 15,50 | 15,00 | 15,16 | 4,34% | 1.534.690,00 |
| 22.04.2025 | 14,13 | 14,63 | 14,13 | 14,53 | 3,56% | 1.247.741,00 |
| 21.04.2025 | 14,23 | 14,37 | 13,72 | 14,03 | -2,30% | 1.894.868,00 |
| 17.04.2025 | 14,57 | 14,76 | 14,33 | 14,36 | -1,91% | 1.230.711,00 |
| 16.04.2025 | 14,60 | 14,82 | 14,32 | 14,64 | -1,21% | 1.157.692,00 |
| 15.04.2025 | 14,59 | 15,15 | 14,59 | 14,82 | 0,75% | 1.375.209,00 |
| 14.04.2025 | 14,48 | 15,02 | 14,33 | 14,71 | 1,80% | 1.362.778,00 |
| 11.04.2025 | 14,17 | 14,47 | 13,71 | 14,45 | 1,40% | 1.541.642,00 |
| 10.04.2025 | 15,16 | 15,24 | 14,02 | 14,25 | -8,42% | 1.610.727,00 |
| 09.04.2025 | 13,90 | 15,57 | 13,44 | 15,56 | 10,35% | 3.143.680,00 |
| 08.04.2025 | 15,19 | 15,29 | 13,85 | 14,10 | -3,75% | 2.206.604,00 |