15,204$
1,50%
Echtzeit-Aktienkurs DXC Technology Company
Bid:
Ask:
Aktienkurse zur DXC Technology Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2026 | 15,07 | 15,41 | 15,05 | 15,24 | 1,74% | 1.434.686,00 |
| 21.01.2026 | 14,78 | 15,10 | 14,60 | 14,98 | 3,03% | 2.211.312,00 |
| 20.01.2026 | 14,30 | 14,57 | 14,04 | 14,54 | 0,05% | 1.984.554,00 |
| 19.01.2026 | 14,53 | 14,53 | 14,53 | 14,53 | -0,32% | - |
| 16.01.2026 | 14,76 | 14,78 | 14,52 | 14,58 | -1,75% | 1.821.338,00 |
| 15.01.2026 | 15,32 | 15,40 | 14,74 | 14,84 | -3,26% | 1.541.414,00 |
| 14.01.2026 | 14,89 | 15,59 | 14,89 | 15,34 | 2,88% | 1.220.972,00 |
| 13.01.2026 | 15,24 | 15,32 | 14,79 | 14,91 | -1,71% | 1.230.424,00 |
| 12.01.2026 | 15,29 | 15,39 | 15,00 | 15,17 | -1,37% | 1.245.661,00 |
| 09.01.2026 | 15,26 | 15,48 | 15,06 | 15,38 | 2,12% | 1.421.235,00 |
| 08.01.2026 | 14,84 | 15,12 | 14,74 | 15,06 | 1,01% | 1.167.902,00 |
| 07.01.2026 | 14,76 | 15,04 | 14,70 | 14,91 | 1,77% | 1.459.398,00 |
| 06.01.2026 | 14,04 | 14,65 | 13,89 | 14,65 | 4,42% | 2.299.460,00 |
| 05.01.2026 | 14,00 | 14,46 | 13,95 | 14,03 | -0,36% | 1.875.112,00 |
| 02.01.2026 | 14,84 | 14,95 | 14,05 | 14,08 | -3,89% | 1.580.025,00 |
| 31.12.2025 | 14,79 | 14,84 | 14,57 | 14,65 | -1,61% | 1.506.375,00 |
| 30.12.2025 | 14,90 | 15,06 | 14,86 | 14,89 | -0,40% | 1.378.150,00 |
| 29.12.2025 | 14,99 | 15,11 | 14,92 | 14,95 | -0,99% | 1.500.516,00 |
| 26.12.2025 | 15,11 | 15,12 | 14,97 | 15,10 | 0,00% | 1.121.488,00 |
| 24.12.2025 | 15,00 | 15,16 | 15,00 | 15,10 | 0,47% | 840.010,00 |
| 23.12.2025 | 15,24 | 15,31 | 15,01 | 15,03 | -1,96% | 1.841.289,00 |
| 22.12.2025 | 15,29 | 15,51 | 15,25 | 15,33 | -0,65% | 1.693.081,00 |
| 19.12.2025 | 15,29 | 15,48 | 15,21 | 15,43 | 0,26% | 3.992.839,00 |
| 18.12.2025 | 15,20 | 15,63 | 15,20 | 15,39 | 1,32% | 2.109.838,00 |
| 17.12.2025 | 15,11 | 15,68 | 15,09 | 15,19 | 0,66% | 2.153.858,00 |
| 16.12.2025 | 15,43 | 15,52 | 15,06 | 15,09 | -2,14% | 2.470.478,00 |
| 15.12.2025 | 15,16 | 15,64 | 15,15 | 15,42 | 1,65% | 2.531.339,00 |
| 12.12.2025 | 15,25 | 15,34 | 14,96 | 15,17 | -0,46% | 2.956.868,00 |
| 11.12.2025 | 15,09 | 15,32 | 15,06 | 15,24 | 0,79% | 2.462.438,00 |
| 10.12.2025 | 14,95 | 15,19 | 14,55 | 15,12 | 0,53% | 2.776.493,00 |
| 09.12.2025 | 14,40 | 15,20 | 14,39 | 15,04 | 4,74% | 3.144.355,00 |
| 08.12.2025 | 14,28 | 14,37 | 14,00 | 14,36 | 1,70% | 3.137.296,00 |
| 05.12.2025 | 13,95 | 14,29 | 13,89 | 14,12 | 1,00% | 2.048.717,00 |
| 04.12.2025 | 13,73 | 14,05 | 13,67 | 13,98 | 2,04% | 2.659.726,00 |
| 03.12.2025 | 13,55 | 13,88 | 13,50 | 13,70 | 1,03% | 1.615.480,00 |
| 02.12.2025 | 13,53 | 13,65 | 13,43 | 13,56 | 0,89% | 2.468.089,00 |
| 01.12.2025 | 13,15 | 13,47 | 13,10 | 13,44 | 1,82% | 1.474.823,00 |
| 28.11.2025 | 13,11 | 13,43 | 12,99 | 13,20 | 0,69% | 1.128.941,00 |
| 26.11.2025 | 13,06 | 13,22 | 12,98 | 13,11 | 0,38% | 1.975.963,00 |
| 25.11.2025 | 12,88 | 13,20 | 12,79 | 13,06 | 2,27% | 2.273.257,00 |
| 24.11.2025 | 12,56 | 12,86 | 12,48 | 12,77 | 1,43% | 2.512.100,00 |
| 21.11.2025 | 12,33 | 12,87 | 12,31 | 12,59 | 3,28% | 2.046.516,00 |
| 20.11.2025 | 12,11 | 12,21 | 11,82 | 12,19 | 1,67% | 2.404.796,00 |
| 19.11.2025 | 12,25 | 12,28 | 11,98 | 11,99 | -1,88% | 1.991.212,00 |
| 18.11.2025 | 12,40 | 12,47 | 12,16 | 12,22 | -1,93% | 2.224.727,00 |
| 17.11.2025 | 12,88 | 12,89 | 12,35 | 12,46 | -3,49% | 2.131.962,00 |
| 14.11.2025 | 13,25 | 13,25 | 12,76 | 12,91 | -3,08% | 2.392.853,00 |
| 13.11.2025 | 13,70 | 13,81 | 13,26 | 13,32 | -3,20% | 2.129.746,00 |
| 12.11.2025 | 13,48 | 14,03 | 13,48 | 13,76 | 1,78% | 1.985.619,00 |
| 11.11.2025 | 13,51 | 13,62 | 13,39 | 13,52 | 0,00% | 1.148.506,00 |
| 10.11.2025 | 13,48 | 13,66 | 13,08 | 13,52 | 2,74% | 1.856.274,00 |
| 07.11.2025 | 13,53 | 13,70 | 13,03 | 13,16 | -3,52% | 1.679.736,00 |
| 06.11.2025 | 13,82 | 13,99 | 13,45 | 13,64 | -1,23% | 1.971.681,00 |
| 05.11.2025 | 13,59 | 14,14 | 13,59 | 13,81 | 1,99% | 2.522.393,00 |
| 04.11.2025 | 13,05 | 13,67 | 13,02 | 13,54 | 2,03% | 2.829.720,00 |
| 03.11.2025 | 14,06 | 14,09 | 13,14 | 13,27 | -6,55% | 3.267.701,00 |
| 31.10.2025 | 13,94 | 14,44 | 13,42 | 14,20 | 9,74% | 5.599.630,00 |
| 30.10.2025 | 12,99 | 13,26 | 12,92 | 12,94 | -1,75% | 2.677.734,00 |
| 29.10.2025 | 13,46 | 13,57 | 13,10 | 13,17 | -1,42% | 1.965.197,00 |
| 28.10.2025 | 13,31 | 13,56 | 13,27 | 13,36 | -0,52% | 2.202.973,00 |
| 27.10.2025 | 13,70 | 13,72 | 13,40 | 13,43 | -0,81% | 1.537.267,00 |
| 24.10.2025 | 13,51 | 13,64 | 13,49 | 13,54 | 1,45% | 1.384.401,00 |
| 23.10.2025 | 13,26 | 13,36 | 13,16 | 13,35 | 0,58% | 1.687.767,00 |
| 22.10.2025 | 13,20 | 13,46 | 13,08 | 13,27 | 0,00% | 1.667.278,00 |
| 21.10.2025 | 13,00 | 13,43 | 12,99 | 13,27 | 2,16% | 1.469.630,00 |
| 20.10.2025 | 12,97 | 13,10 | 12,82 | 12,99 | 0,92% | 1.401.948,00 |
| 17.10.2025 | 12,80 | 12,94 | 12,75 | 12,87 | 0,40% | - |
| 16.10.2025 | 13,12 | 13,12 | 12,63 | 12,82 | -2,14% | 2.149.771,00 |
| 15.10.2025 | 13,41 | 13,43 | 13,08 | 13,10 | -1,65% | 1.232.967,00 |
| 14.10.2025 | 13,03 | 13,50 | 12,99 | 13,32 | 0,76% | 1.371.152,00 |
| 13.10.2025 | 13,09 | 13,25 | 12,95 | 13,22 | 2,56% | 1.408.860,00 |
| 10.10.2025 | 13,64 | 13,64 | 12,83 | 12,89 | -5,08% | 1.700.535,00 |
| 09.10.2025 | 13,38 | 13,60 | 13,17 | 13,58 | 1,80% | 1.279.914,00 |
| 08.10.2025 | 13,36 | 13,56 | 13,29 | 13,34 | 0,45% | 1.344.324,00 |
| 07.10.2025 | 13,62 | 13,65 | 13,20 | 13,28 | -2,35% | 2.049.231,00 |
| 06.10.2025 | 13,85 | 13,92 | 13,60 | 13,60 | -1,45% | 1.339.747,00 |
| 03.10.2025 | 13,66 | 13,95 | 13,61 | 13,80 | 1,55% | 2.491.316,00 |
| 02.10.2025 | 13,84 | 14,01 | 13,58 | 13,59 | -1,52% | 1.690.859,00 |
| 01.10.2025 | 13,55 | 13,87 | 13,48 | 13,80 | 1,25% | 1.826.697,00 |
| 30.09.2025 | 13,61 | 13,76 | 13,46 | 13,63 | 0,00% | 1.468.388,00 |
| 29.09.2025 | 14,09 | 14,09 | 13,63 | 13,63 | -2,71% | 2.342.630,00 |
| 26.09.2025 | 13,31 | 14,14 | 13,25 | 14,01 | 5,58% | 2.986.871,00 |
| 25.09.2025 | 13,81 | 13,84 | 13,09 | 13,27 | -4,81% | 2.164.408,00 |
| 24.09.2025 | 13,77 | 14,06 | 13,73 | 13,94 | 1,98% | 1.734.993,00 |
| 23.09.2025 | 14,36 | 14,36 | 13,67 | 13,67 | -4,47% | 1.997.133,00 |
| 22.09.2025 | 13,77 | 14,32 | 13,77 | 14,31 | 3,77% | 1.842.861,00 |
| 19.09.2025 | 14,34 | 14,42 | 13,77 | 13,79 | -3,36% | 4.246.596,00 |
| 18.09.2025 | 14,12 | 14,34 | 14,07 | 14,27 | 2,00% | 1.581.882,00 |
| 17.09.2025 | 14,05 | 14,47 | 13,94 | 13,99 | -0,57% | 1.663.790,00 |
| 16.09.2025 | 13,95 | 14,16 | 13,88 | 14,07 | 1,15% | 1.971.700,00 |
| 15.09.2025 | 14,20 | 14,28 | 13,84 | 13,91 | -0,78% | 1.310.332,00 |
| 12.09.2025 | 14,43 | 14,54 | 14,02 | 14,02 | -3,64% | 1.657.137,00 |
| 11.09.2025 | 14,25 | 14,57 | 14,17 | 14,55 | 2,32% | 1.826.811,00 |
| 10.09.2025 | 14,41 | 14,49 | 14,10 | 14,22 | -1,46% | 1.941.197,00 |
| 09.09.2025 | 14,64 | 14,73 | 14,41 | 14,43 | -1,50% | 1.593.682,00 |
| 08.09.2025 | 14,74 | 14,74 | 14,36 | 14,65 | -0,95% | 1.892.101,00 |
| 05.09.2025 | 14,58 | 15,04 | 14,48 | 14,79 | 2,00% | 1.787.203,00 |
| 04.09.2025 | 14,40 | 14,61 | 14,07 | 14,50 | 0,00% | 1.612.875,00 |
| 03.09.2025 | 14,34 | 14,50 | 14,23 | 14,50 | 1,19% | 1.531.339,00 |
| 02.09.2025 | 14,19 | 14,43 | 14,10 | 14,33 | -0,83% | 1.124.786,00 |