14,080€
-0,39%
Echtzeit-Aktienkurs DXC Technology Co.
Bid:
Ask:
Aktienkurse zur DXC Technology Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 14,08 | 14,30 | 14,05 | 14,10 | -0,25% | - |
| 08.05.2025 | 13,68 | 14,33 | 13,68 | 14,14 | 3,33% | - |
| 07.05.2025 | 13,68 | 13,92 | 13,37 | 13,68 | 0,44% | - |
| 06.05.2025 | 13,98 | 14,05 | 13,61 | 13,62 | -2,92% | - |
| 05.05.2025 | 14,08 | 14,27 | 13,93 | 14,03 | -1,34% | - |
| 02.05.2025 | 13,84 | 14,40 | 13,81 | 14,22 | 3,74% | - |
| 30.04.2025 | 13,83 | 13,86 | 13,27 | 13,71 | -0,70% | - |
| 29.04.2025 | 13,72 | 13,84 | 13,62 | 13,81 | 0,73% | - |
| 28.04.2025 | 13,43 | 13,90 | 13,43 | 13,71 | 1,78% | - |
| 25.04.2025 | 13,52 | 13,63 | 13,24 | 13,47 | -0,04% | - |
| 24.04.2025 | 13,33 | 13,55 | 13,27 | 13,47 | 0,61% | 270,00 |
| 23.04.2025 | 12,80 | 13,64 | 12,80 | 13,39 | 5,46% | - |
| 22.04.2025 | 12,35 | 12,78 | 12,35 | 12,70 | 0,55% | - |
| 17.04.2025 | 12,94 | 12,96 | 12,61 | 12,63 | -1,96% | - |
| 16.04.2025 | 12,98 | 13,08 | 12,59 | 12,88 | -2,02% | - |
| 15.04.2025 | 12,94 | 13,36 | 12,93 | 13,14 | 1,35% | - |
| 14.04.2025 | 12,71 | 13,25 | 12,61 | 12,97 | 1,81% | 300,00 |
| 11.04.2025 | 12,70 | 12,78 | 12,09 | 12,74 | 0,12% | - |
| 10.04.2025 | 14,17 | 14,19 | 12,53 | 12,72 | -10,59% | - |
| 09.04.2025 | 12,63 | 14,23 | 12,19 | 14,23 | 10,71% | - |
| 08.04.2025 | 13,61 | 14,01 | 12,64 | 12,85 | -4,10% | 426,00 |
| 07.04.2025 | 13,34 | 13,69 | 12,59 | 13,40 | -1,34% | - |
| 04.04.2025 | 14,80 | 14,89 | 13,44 | 13,59 | -8,89% | - |
| 03.04.2025 | 15,87 | 15,94 | 14,75 | 14,91 | -8,22% | 1.010,00 |
| 02.04.2025 | 16,06 | 16,30 | 15,84 | 16,25 | 1,09% | - |
| 01.04.2025 | 15,76 | 16,17 | 15,62 | 16,07 | 1,84% | - |
| 31.03.2025 | 15,77 | 15,95 | 15,31 | 15,78 | 0,24% | - |
| 28.03.2025 | 16,04 | 16,12 | 15,58 | 15,74 | -1,75% | - |
| 27.03.2025 | 16,29 | 16,29 | 15,91 | 16,02 | -0,27% | - |
| 26.03.2025 | 15,86 | 16,34 | 15,86 | 16,07 | 0,70% | - |
| 25.03.2025 | 15,66 | 16,22 | 15,64 | 15,96 | 1,53% | - |
| 24.03.2025 | 15,20 | 15,92 | 15,20 | 15,72 | 1,65% | - |
| 21.03.2025 | 15,76 | 15,82 | 14,96 | 15,46 | -1,09% | - |
| 20.03.2025 | 16,08 | 16,21 | 15,49 | 15,63 | -2,30% | - |
| 19.03.2025 | 15,90 | 16,24 | 15,76 | 16,00 | 0,97% | - |
| 18.03.2025 | 15,94 | 16,05 | 15,67 | 15,85 | -0,61% | - |
| 17.03.2025 | 15,77 | 16,37 | 15,74 | 15,94 | 0,22% | - |
| 14.03.2025 | 15,64 | 16,03 | 15,53 | 15,91 | 2,03% | - |
| 13.03.2025 | 15,69 | 15,80 | 15,20 | 15,59 | -0,53% | - |
| 12.03.2025 | 16,10 | 16,25 | 15,29 | 15,67 | -2,21% | - |
| 11.03.2025 | 16,37 | 16,46 | 15,83 | 16,03 | -2,15% | - |
| 10.03.2025 | 17,08 | 17,17 | 16,15 | 16,38 | -4,63% | - |
| 07.03.2025 | 16,58 | 17,45 | 16,31 | 17,18 | 3,22% | - |
| 06.03.2025 | 16,86 | 16,89 | 16,53 | 16,64 | -1,45% | - |
| 05.03.2025 | 17,06 | 17,27 | 16,58 | 16,89 | -0,46% | - |
| 04.03.2025 | 17,27 | 17,33 | 16,93 | 16,96 | -1,88% | - |
| 03.03.2025 | 17,67 | 17,84 | 17,19 | 17,29 | -2,23% | - |
| 28.02.2025 | 17,55 | 17,75 | 17,41 | 17,68 | 0,63% | - |
| 27.02.2025 | 17,75 | 17,89 | 17,50 | 17,57 | -0,85% | - |
| 26.02.2025 | 17,70 | 17,86 | 17,38 | 17,72 | 0,57% | 64,00 |
| 25.02.2025 | 18,46 | 18,46 | 17,62 | 17,62 | -4,27% | 171,00 |
| 24.02.2025 | 18,66 | 18,79 | 18,20 | 18,41 | -1,52% | 36,00 |
| 21.02.2025 | 19,21 | 19,40 | 18,61 | 18,70 | -2,60% | 3,00 |
| 20.02.2025 | 19,44 | 19,59 | 18,79 | 19,20 | -1,50% | - |
| 19.02.2025 | 20,41 | 20,46 | 19,49 | 19,49 | -4,52% | - |
| 18.02.2025 | 19,42 | 20,42 | 19,42 | 20,41 | 4,94% | - |
| 17.02.2025 | 19,43 | 19,47 | 19,42 | 19,45 | 0,26% | - |
| 14.02.2025 | 19,68 | 19,95 | 19,26 | 19,40 | -1,41% | - |
| 13.02.2025 | 19,25 | 19,76 | 19,14 | 19,68 | 2,01% | - |
| 12.02.2025 | 19,38 | 19,43 | 19,06 | 19,29 | -0,44% | 20,00 |
| 11.02.2025 | 19,61 | 19,89 | 19,04 | 19,38 | -1,39% | - |
| 10.02.2025 | 20,25 | 20,56 | 19,62 | 19,65 | -2,76% | - |
| 07.02.2025 | 21,46 | 21,58 | 20,09 | 20,21 | -6,02% | - |
| 06.02.2025 | 21,29 | 21,88 | 21,21 | 21,50 | 1,22% | 20,00 |
| 05.02.2025 | 21,66 | 22,79 | 21,15 | 21,24 | -2,43% | 85,00 |
| 04.02.2025 | 21,35 | 22,04 | 20,85 | 21,77 | 1,80% | - |
| 03.02.2025 | 21,07 | 21,57 | 20,56 | 21,39 | 2,10% | - |
| 31.01.2025 | 20,69 | 21,08 | 20,63 | 20,95 | 1,13% | 10,00 |
| 30.01.2025 | 20,62 | 20,94 | 20,59 | 20,71 | -0,02% | 32,00 |
| 29.01.2025 | 20,46 | 20,86 | 20,46 | 20,72 | 0,75% | - |
| 28.01.2025 | 20,32 | 20,86 | 20,27 | 20,56 | 1,11% | - |
| 27.01.2025 | 20,01 | 20,61 | 19,81 | 20,34 | 1,22% | - |
| 24.01.2025 | 20,15 | 20,24 | 19,96 | 20,09 | -1,13% | - |
| 23.01.2025 | 19,89 | 20,33 | 19,79 | 20,32 | 2,28% | - |
| 22.01.2025 | 19,99 | 20,06 | 19,71 | 19,87 | -0,76% | - |
| 21.01.2025 | 19,71 | 20,21 | 19,71 | 20,02 | 1,64% | 16,00 |
| 20.01.2025 | 19,87 | 19,87 | 19,68 | 19,70 | -1,16% | - |
| 17.01.2025 | 20,05 | 20,31 | 19,84 | 19,93 | -0,37% | - |
| 16.01.2025 | 20,21 | 20,38 | 19,92 | 20,00 | -1,03% | - |
| 15.01.2025 | 19,26 | 20,29 | 19,26 | 20,21 | 4,75% | - |
| 14.01.2025 | 19,29 | 19,62 | 19,16 | 19,29 | -0,24% | - |
| 13.01.2025 | 18,99 | 19,36 | 18,74 | 19,34 | 1,74% | - |
| 10.01.2025 | 19,87 | 20,01 | 19,01 | 19,01 | -4,49% | - |
| 09.01.2025 | 19,84 | 19,92 | 19,84 | 19,90 | 0,08% | - |
| 08.01.2025 | 19,64 | 19,95 | 19,49 | 19,89 | 1,20% | 68,00 |
| 07.01.2025 | 19,43 | 19,90 | 19,24 | 19,65 | 1,12% | 4,00 |
| 06.01.2025 | 19,25 | 19,74 | 19,07 | 19,44 | 0,83% | - |
| 03.01.2025 | 19,21 | 19,42 | 18,81 | 19,28 | 0,16% | - |
| 02.01.2025 | 19,28 | 19,75 | 19,09 | 19,25 | -0,49% | - |
| 30.12.2024 | 19,21 | 19,38 | 19,21 | 19,34 | -0,26% | - |
| 27.12.2024 | 19,60 | 19,67 | 19,18 | 19,39 | -3,72% | - |
| 23.12.2024 | 19,74 | 20,16 | 19,51 | 20,14 | 2,09% | - |
| 20.12.2024 | 20,71 | 20,78 | 19,52 | 19,73 | -4,88% | - |
| 19.12.2024 | 20,04 | 21,07 | 20,02 | 20,74 | 3,31% | - |
| 18.12.2024 | 20,29 | 20,73 | 19,91 | 20,08 | -1,01% | 103,00 |
| 17.12.2024 | 20,35 | 20,58 | 20,16 | 20,28 | -0,76% | - |
| 16.12.2024 | 20,36 | 20,56 | 20,26 | 20,44 | -0,02% | - |
| 13.12.2024 | 20,76 | 20,86 | 20,25 | 20,44 | -1,47% | - |
| 12.12.2024 | 20,46 | 21,02 | 20,24 | 20,75 | 0,95% | 153,00 |
| 11.12.2024 | 20,75 | 21,03 | 20,23 | 20,55 | -1,06% | - |