20,035€
-0,20%
Echtzeit-Aktienkurs DXC Technology Co.
Bid:
Ask:
Aktienkurse zur DXC Technology Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.10.2024 | 18,47 | 19,04 | 18,40 | 18,71 | 1,48% | - |
| 14.10.2024 | 18,26 | 18,61 | 18,18 | 18,44 | 0,71% | - |
| 11.10.2024 | 18,15 | 18,56 | 18,15 | 18,31 | 0,55% | 10,00 |
| 10.10.2024 | 18,51 | 18,53 | 18,07 | 18,21 | -1,67% | - |
| 09.10.2024 | 18,64 | 18,79 | 18,43 | 18,52 | -0,69% | - |
| 08.10.2024 | 18,69 | 19,03 | 18,48 | 18,64 | -0,44% | - |
| 07.10.2024 | 19,07 | 19,07 | 18,71 | 18,73 | -1,37% | - |
| 04.10.2024 | 18,95 | 19,27 | 18,88 | 18,99 | 0,61% | - |
| 03.10.2024 | 18,24 | 18,99 | 18,23 | 18,87 | 3,21% | 28,00 |
| 02.10.2024 | 18,06 | 18,49 | 18,06 | 18,28 | 0,83% | - |
| 01.10.2024 | 18,57 | 18,71 | 17,99 | 18,13 | -2,69% | - |
| 30.09.2024 | 18,57 | 18,64 | 18,30 | 18,64 | 0,32% | - |
| 27.09.2024 | 18,14 | 18,58 | 18,14 | 18,58 | 2,31% | - |
| 26.09.2024 | 17,80 | 18,32 | 17,80 | 18,16 | 1,63% | 10,00 |
| 25.09.2024 | 17,99 | 18,12 | 17,70 | 17,86 | -1,38% | - |
| 24.09.2024 | 18,81 | 18,95 | 18,11 | 18,11 | -4,20% | - |
| 23.09.2024 | 19,06 | 19,25 | 18,75 | 18,91 | -0,73% | - |
| 20.09.2024 | 18,79 | 19,33 | 18,79 | 19,05 | 0,93% | - |
| 19.09.2024 | 18,90 | 19,19 | 18,70 | 18,87 | -0,34% | - |
| 18.09.2024 | 19,24 | 19,32 | 18,85 | 18,94 | -1,80% | - |
| 17.09.2024 | 19,20 | 19,50 | 19,09 | 19,29 | 0,16% | - |
| 16.09.2024 | 19,08 | 19,26 | 18,97 | 19,26 | 0,34% | - |
| 13.09.2024 | 18,66 | 19,31 | 18,66 | 19,19 | 2,38% | - |
| 12.09.2024 | 18,89 | 18,92 | 18,65 | 18,74 | -0,79% | - |
| 11.09.2024 | 18,62 | 18,89 | 18,45 | 18,89 | 0,59% | - |
| 10.09.2024 | 18,60 | 18,84 | 18,58 | 18,78 | 0,48% | - |
| 09.09.2024 | 18,77 | 18,92 | 18,48 | 18,69 | -0,45% | - |
| 06.09.2024 | 18,97 | 19,56 | 18,75 | 18,78 | -1,24% | - |
| 05.09.2024 | 18,77 | 19,20 | 18,58 | 19,01 | 0,82% | - |
| 04.09.2024 | 18,35 | 18,86 | 18,35 | 18,86 | 2,05% | - |
| 03.09.2024 | 18,67 | 18,69 | 18,33 | 18,48 | -1,07% | - |
| 02.09.2024 | 18,69 | 18,69 | 18,65 | 18,68 | -0,15% | - |
| 30.08.2024 | 18,65 | 18,89 | 18,50 | 18,71 | 0,42% | - |
| 29.08.2024 | 18,81 | 19,06 | 18,63 | 18,63 | -1,08% | - |
| 28.08.2024 | 18,41 | 18,86 | 18,35 | 18,83 | 2,36% | - |
| 27.08.2024 | 18,09 | 18,42 | 18,09 | 18,40 | 1,21% | - |
| 26.08.2024 | 17,92 | 18,50 | 17,92 | 18,18 | 1,23% | - |
| 23.08.2024 | 18,12 | 18,27 | 17,89 | 17,96 | -0,95% | - |
| 22.08.2024 | 18,10 | 18,29 | 18,02 | 18,13 | 0,07% | - |
| 21.08.2024 | 17,64 | 18,18 | 17,64 | 18,12 | 2,33% | - |
| 20.08.2024 | 17,83 | 17,91 | 17,58 | 17,71 | -1,05% | - |
| 19.08.2024 | 17,45 | 18,05 | 17,44 | 17,89 | 2,39% | - |
| 16.08.2024 | 17,82 | 17,90 | 17,41 | 17,48 | -2,14% | - |
| 15.08.2024 | 17,54 | 18,16 | 17,54 | 17,86 | 1,70% | - |
| 14.08.2024 | 17,79 | 18,17 | 17,51 | 17,56 | -1,31% | - |
| 13.08.2024 | 17,52 | 18,03 | 17,52 | 17,79 | 2,02% | - |
| 12.08.2024 | 17,93 | 18,04 | 17,44 | 17,44 | -2,92% | - |
| 09.08.2024 | 17,51 | 19,21 | 17,45 | 17,97 | 7,01% | 4.500,00 |
| 08.08.2024 | 16,35 | 16,83 | 16,35 | 16,79 | 2,37% | 54,00 |
| 07.08.2024 | 16,76 | 17,08 | 16,40 | 16,40 | -1,91% | - |
| 06.08.2024 | 16,77 | 17,20 | 16,66 | 16,72 | 0,12% | - |
| 05.08.2024 | 17,81 | 17,84 | 16,33 | 16,70 | -6,75% | - |
| 02.08.2024 | 18,30 | 18,37 | 17,35 | 17,91 | -2,91% | - |
| 01.08.2024 | 18,74 | 18,93 | 18,35 | 18,45 | -1,92% | - |