16,095€
-1,44%
Echtzeit-Aktienkurs DXC Technology Co.
Bid:
Ask:
Aktienkurse zur DXC Technology Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 21,01 | 21,13 | 20,54 | 20,77 | -1,70% | 316,00 |
| 09.12.2024 | 21,04 | 21,64 | 20,98 | 21,13 | 0,67% | 8,00 |
| 06.12.2024 | 20,74 | 21,16 | 20,73 | 20,99 | 0,91% | - |
| 05.12.2024 | 21,46 | 21,46 | 20,74 | 20,80 | -2,85% | - |
| 04.12.2024 | 21,10 | 21,46 | 21,10 | 21,41 | 1,52% | 18,00 |
| 03.12.2024 | 21,45 | 21,45 | 20,85 | 21,09 | -1,66% | - |
| 02.12.2024 | 21,40 | 21,64 | 21,26 | 21,45 | 1,85% | - |
| 29.11.2024 | 20,98 | 21,62 | 20,94 | 21,06 | 0,14% | - |
| 28.11.2024 | 21,23 | 21,24 | 21,02 | 21,03 | -0,76% | - |
| 27.11.2024 | 21,49 | 21,59 | 21,13 | 21,19 | -1,42% | - |
| 26.11.2024 | 21,49 | 21,74 | 21,35 | 21,49 | -0,21% | - |
| 25.11.2024 | 21,33 | 21,92 | 21,22 | 21,54 | 0,68% | 9,00 |
| 22.11.2024 | 20,77 | 21,67 | 20,77 | 21,39 | 2,81% | - |
| 21.11.2024 | 20,06 | 20,89 | 20,02 | 20,81 | 3,58% | - |
| 20.11.2024 | 18,45 | 20,14 | 18,45 | 20,09 | 8,71% | - |
| 19.11.2024 | 18,68 | 18,74 | 18,10 | 18,48 | -0,51% | - |
| 18.11.2024 | 19,76 | 19,79 | 18,54 | 18,57 | -5,94% | - |
| 15.11.2024 | 20,43 | 20,59 | 19,72 | 19,74 | -4,28% | - |
| 14.11.2024 | 21,17 | 21,36 | 20,58 | 20,63 | -2,85% | - |
| 13.11.2024 | 21,36 | 21,62 | 21,22 | 21,23 | -1,16% | - |
| 12.11.2024 | 21,32 | 21,82 | 21,25 | 21,48 | 0,54% | - |
| 11.11.2024 | 20,27 | 21,64 | 20,27 | 21,37 | 5,79% | - |
| 08.11.2024 | 21,15 | 23,06 | 20,09 | 20,20 | -3,35% | 332,00 |
| 07.11.2024 | 20,08 | 20,90 | 19,65 | 20,90 | 4,74% | 103,00 |
| 06.11.2024 | 19,52 | 20,43 | 18,85 | 19,95 | 4,90% | - |
| 05.11.2024 | 18,78 | 19,06 | 18,65 | 19,02 | 0,91% | - |
| 04.11.2024 | 18,36 | 18,85 | 18,27 | 18,85 | 2,07% | - |
| 01.11.2024 | 18,20 | 18,80 | 18,20 | 18,47 | 0,28% | - |
| 31.10.2024 | 19,06 | 19,31 | 18,22 | 18,41 | -3,97% | - |
| 30.10.2024 | 19,25 | 19,58 | 18,95 | 19,18 | -1,30% | - |
| 29.10.2024 | 18,66 | 19,61 | 18,66 | 19,43 | 3,12% | - |
| 28.10.2024 | 18,44 | 19,00 | 18,35 | 18,84 | 2,34% | - |
| 25.10.2024 | 18,36 | 18,56 | 18,21 | 18,41 | -0,05% | - |
| 24.10.2024 | 18,59 | 18,70 | 18,42 | 18,42 | -1,07% | - |
| 23.10.2024 | 18,85 | 19,08 | 18,45 | 18,62 | -1,78% | - |
| 22.10.2024 | 19,04 | 19,22 | 18,91 | 18,96 | -1,05% | 32,00 |
| 21.10.2024 | 19,39 | 19,57 | 19,08 | 19,16 | -1,11% | - |
| 18.10.2024 | 19,61 | 19,63 | 19,37 | 19,38 | -1,39% | - |
| 17.10.2024 | 19,27 | 19,71 | 19,08 | 19,65 | 1,57% | - |
| 16.10.2024 | 18,64 | 19,42 | 18,64 | 19,35 | 3,40% | - |