13,735$
-0,32%
Echtzeit-Aktienkurs DXC Technology Co.
Bid:
Ask:
Aktienkurse zur DXC Technology Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 13,77 | 14,06 | 13,71 | 13,71 | -0,51% | 1.529.000,00 |
| 14.08.2025 | 13,86 | 13,86 | 13,60 | 13,78 | -0,79% | 1.192.562,00 |
| 13.08.2025 | 13,36 | 13,95 | 13,29 | 13,89 | 4,75% | 1.492.970,00 |
| 12.08.2025 | 12,90 | 13,42 | 12,85 | 13,26 | 3,19% | 1.610.704,00 |
| 11.08.2025 | 13,20 | 13,51 | 12,81 | 12,85 | -2,21% | 1.905.342,00 |
| 08.08.2025 | 13,22 | 13,43 | 13,12 | 13,14 | -0,83% | 1.311.586,00 |
| 07.08.2025 | 13,43 | 13,48 | 13,15 | 13,25 | 0,00% | 2.024.185,00 |
| 06.08.2025 | 13,30 | 13,42 | 13,16 | 13,25 | 0,15% | 1.930.246,00 |
| 05.08.2025 | 13,38 | 13,47 | 12,85 | 13,23 | -0,82% | 2.844.343,00 |
| 04.08.2025 | 13,10 | 13,41 | 12,81 | 13,34 | 3,73% | 2.145.324,00 |
| 01.08.2025 | 13,53 | 13,62 | 12,24 | 12,86 | -5,51% | 5.093.551,00 |
| 31.07.2025 | 13,66 | 13,83 | 13,48 | 13,61 | -0,87% | 3.432.347,00 |
| 30.07.2025 | 14,08 | 14,17 | 13,68 | 13,73 | -2,83% | 2.051.299,00 |
| 29.07.2025 | 14,30 | 14,30 | 13,98 | 14,13 | -0,70% | 1.826.217,00 |
| 28.07.2025 | 14,42 | 14,48 | 14,21 | 14,23 | -0,49% | 1.298.593,00 |
| 25.07.2025 | 14,56 | 14,60 | 14,21 | 14,30 | -1,99% | 1.768.656,00 |
| 24.07.2025 | 14,67 | 14,74 | 14,43 | 14,59 | -1,62% | 2.554.535,00 |
| 23.07.2025 | 14,84 | 14,93 | 14,61 | 14,83 | 1,37% | 1.398.756,00 |
| 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% | 1.316.995,00 |
| 18.07.2025 | 14,64 | 14,76 | 14,28 | 14,39 | -1,17% | 1.126.052,00 |
| 17.07.2025 | 14,30 | 14,63 | 14,30 | 14,56 | 1,75% | 1.324.969,00 |
| 16.07.2025 | 14,28 | 14,48 | 14,19 | 14,31 | 1,35% | 1.529.129,00 |
| 15.07.2025 | 14,49 | 14,56 | 14,07 | 14,12 | -2,22% | 1.387.180,00 |
| 14.07.2025 | 14,30 | 14,47 | 14,19 | 14,44 | 0,98% | 1.493.220,00 |
| 11.07.2025 | 14,81 | 14,98 | 14,24 | 14,30 | -5,36% | 1.810.523,00 |
| 10.07.2025 | 15,77 | 15,79 | 15,09 | 15,11 | -3,82% | 2.403.364,00 |
| 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% | 1.730.929,00 |
| 07.07.2025 | 15,94 | 16,45 | 15,58 | 15,59 | -4,00% | 1.847.888,00 |
| 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% | 2.254.152,00 |
| 01.07.2025 | 15,14 | 16,14 | 15,10 | 15,92 | 4,12% | 2.704.812,00 |
| 30.06.2025 | 15,09 | 15,34 | 15,03 | 15,29 | 1,73% | 1.890.698,00 |
| 27.06.2025 | 15,26 | 15,38 | 14,67 | 15,03 | -1,12% | 1.951.295,00 |
| 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% | 1.507.572,00 |
| 24.06.2025 | 14,83 | 15,27 | 14,65 | 15,17 | 3,69% | 2.150.773,00 |
| 23.06.2025 | 14,26 | 14,69 | 14,17 | 14,63 | 2,88% | 1.958.176,00 |
| 20.06.2025 | 14,65 | 14,83 | 14,13 | 14,22 | -3,66% | 3.478.823,00 |
| 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% | 1.808.329,00 |
| 13.06.2025 | 15,53 | 15,76 | 15,46 | 15,58 | -1,77% | 1.617.881,00 |
| 12.06.2025 | 15,76 | 15,92 | 15,67 | 15,86 | -0,69% | 1.366.706,00 |
| 11.06.2025 | 16,00 | 16,04 | 15,83 | 15,97 | 0,13% | 1.248.745,00 |
| 10.06.2025 | 15,76 | 15,98 | 15,64 | 15,95 | 2,24% | 1.985.195,00 |
| 09.06.2025 | 15,90 | 16,00 | 15,60 | 15,60 | -1,02% | 1.229.713,00 |
| 06.06.2025 | 15,67 | 15,86 | 15,67 | 15,76 | 1,74% | 1.530.266,00 |
| 05.06.2025 | 15,47 | 15,68 | 15,26 | 15,49 | 0,26% | 1.304.152,00 |
| 04.06.2025 | 15,20 | 15,54 | 15,16 | 15,45 | 2,52% | 1.873.506,00 |
| 03.06.2025 | 14,79 | 15,08 | 14,70 | 15,07 | 1,69% | 1.732.771,00 |
| 02.06.2025 | 15,15 | 15,19 | 14,70 | 14,82 | -2,50% | 1.822.181,00 |
| 30.05.2025 | 15,41 | 15,42 | 14,99 | 15,20 | -1,68% | 2.213.011,00 |
| 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% | 1.345.030,00 |
| 27.05.2025 | 14,98 | 15,44 | 14,61 | 15,36 | 4,14% | 3.622.377,00 |
| 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% | 2.170.189,00 |
| 21.05.2025 | 15,23 | 15,42 | 14,72 | 14,76 | -3,40% | 1.708.146,00 |
| 20.05.2025 | 15,34 | 15,46 | 15,10 | 15,28 | -0,07% | 1.986.749,00 |
| 19.05.2025 | 15,29 | 15,53 | 15,08 | 15,29 | 0,13% | 2.151.223,00 |
| 16.05.2025 | 16,01 | 16,01 | 15,20 | 15,27 | -4,68% | 2.859.589,00 |
| 15.05.2025 | 13,88 | 16,11 | 13,88 | 16,02 | -3,26% | 4.164.597,00 |
| 14.05.2025 | 16,93 | 17,07 | 16,17 | 16,56 | -2,24% | 3.184.426,00 |
| 13.05.2025 | 16,80 | 17,14 | 16,69 | 16,94 | 1,01% | 1.376.615,00 |
| 12.05.2025 | 17,00 | 17,26 | 16,57 | 16,77 | 3,20% | 1.477.628,00 |
| 09.05.2025 | 16,00 | 16,28 | 15,83 | 16,25 | 2,46% | 1.251.765,00 |
| 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% | 1.085.605,00 |
| 05.05.2025 | 15,91 | 16,19 | 15,73 | 15,88 | -1,18% | 790.859,00 |
| 02.05.2025 | 16,00 | 16,30 | 15,90 | 16,07 | 2,42% | 815.859,00 |
| 01.05.2025 | 15,70 | 15,99 | 15,60 | 15,69 | 1,10% | 1.044.460,00 |
| 30.04.2025 | 15,38 | 15,54 | 15,02 | 15,52 | -1,34% | 1.099.797,00 |
| 29.04.2025 | 15,65 | 15,85 | 15,55 | 15,73 | 0,51% | 749.719,00 |
| 28.04.2025 | 15,54 | 15,85 | 15,39 | 15,65 | 2,29% | 1.437.725,00 |
| 25.04.2025 | 15,29 | 15,39 | 15,06 | 15,30 | -0,39% | 813.558,00 |
| 24.04.2025 | 15,32 | 15,41 | 15,01 | 15,36 | 1,32% | 1.051.952,00 |
| 23.04.2025 | 15,08 | 15,50 | 15,00 | 15,16 | 4,34% | 1.536.424,00 |
| 22.04.2025 | 14,13 | 14,63 | 14,13 | 14,53 | 3,56% | 1.247.746,00 |
| 21.04.2025 | 14,23 | 14,37 | 13,72 | 14,03 | -2,30% | 1.895.034,00 |
| 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% | 1.157.696,00 |
| 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% | 1.363.548,00 |
| 11.04.2025 | 14,15 | 14,47 | 13,71 | 14,45 | 1,40% | 1.541.644,00 |
| 10.04.2025 | 15,16 | 15,24 | 14,02 | 14,25 | -8,42% | 1.996.323,00 |
| 09.04.2025 | 13,90 | 15,57 | 13,44 | 15,56 | 10,35% | 3.533.901,00 |
| 08.04.2025 | 15,19 | 15,29 | 13,85 | 14,10 | -3,75% | 2.703.514,00 |
| 07.04.2025 | 14,20 | 15,04 | 13,75 | 14,65 | -1,35% | 2.525.266,00 |
| 04.04.2025 | 15,72 | 15,91 | 14,71 | 14,85 | -9,51% | 2.629.101,00 |
| 03.04.2025 | 16,94 | 17,28 | 16,35 | 16,41 | -6,92% | 1.504.766,00 |
| 02.04.2025 | 17,28 | 17,68 | 17,06 | 17,63 | 1,67% | 1.101.078,00 |
| 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% | 1.082.492,00 |
| 28.03.2025 | 17,25 | 17,35 | 16,86 | 17,08 | -1,78% | 1.533.842,00 |
| 27.03.2025 | 17,48 | 17,50 | 17,19 | 17,39 | -0,69% | 2.009.218,00 |
| 26.03.2025 | 17,21 | 17,57 | 17,21 | 17,51 | 2,46% | 1.335.689,00 |
| 25.03.2025 | 17,05 | 17,54 | 16,95 | 17,09 | 0,65% | 2.830.648,00 |