13,341$
0,92%
Echtzeit-Aktienkurs DXC Technology Company
Bid:
Ask:
Aktienkurse zur DXC Technology Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 13,10 | 13,50 | 12,99 | 13,32 | 0,76% | 1.370.838,00 |
| 13.10.2025 | 13,18 | 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 | 13,34 | 13,60 | 13,17 | 13,58 | 1,80% | 1.279.914,00 |
| 08.10.2025 | 13,35 | 13,56 | 13,29 | 13,34 | 0,45% | 1.344.324,00 |
| 07.10.2025 | 13,60 | 13,65 | 13,20 | 13,28 | -2,35% | 2.049.231,00 |
| 06.10.2025 | 13,85 | 13,92 | 13,60 | 13,60 | -1,34% | 1.339.747,00 |
| 03.10.2025 | 13,67 | 13,93 | 13,67 | 13,78 | 1,43% | - |
| 02.10.2025 | 13,80 | 14,01 | 13,58 | 13,59 | -1,52% | 1.690.859,00 |
| 01.10.2025 | 13,56 | 13,87 | 13,48 | 13,80 | 1,25% | 1.826.697,00 |
| 30.09.2025 | 13,58 | 13,76 | 13,46 | 13,63 | 0,00% | 1.468.388,00 |
| 29.09.2025 | 14,00 | 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 | 13,75 | 13,84 | 13,09 | 13,27 | -4,81% | 2.164.408,00 |
| 24.09.2025 | 13,86 | 14,06 | 13,73 | 13,94 | 1,98% | 1.734.993,00 |
| 23.09.2025 | 14,35 | 14,36 | 13,67 | 13,67 | -4,47% | 1.997.133,00 |
| 22.09.2025 | 13,83 | 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 | 14,18 | 14,34 | 14,07 | 14,27 | 2,00% | 1.581.882,00 |
| 17.09.2025 | 14,07 | 14,47 | 13,94 | 13,99 | -0,57% | 1.663.790,00 |
| 16.09.2025 | 13,96 | 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 | 14,70 | 14,74 | 14,36 | 14,65 | -0,95% | 1.891.998,00 |
| 05.09.2025 | 14,58 | 15,04 | 14,48 | 14,79 | 2,00% | 1.787.203,00 |
| 04.09.2025 | 14,47 | 14,61 | 14,07 | 14,50 | 0,00% | 1.612.875,00 |
| 03.09.2025 | 14,44 | 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 |
| 29.08.2025 | 14,18 | 14,62 | 14,16 | 14,45 | 1,83% | 1.737.361,00 |
| 28.08.2025 | 14,36 | 14,41 | 14,13 | 14,19 | -0,84% | 1.532.083,00 |
| 27.08.2025 | 14,15 | 14,44 | 14,15 | 14,31 | 1,13% | 1.597.239,00 |
| 26.08.2025 | 14,08 | 14,20 | 14,04 | 14,15 | 0,43% | 1.715.877,00 |
| 25.08.2025 | 14,25 | 14,25 | 14,03 | 14,09 | -1,12% | 1.132.329,00 |
| 22.08.2025 | 13,83 | 14,41 | 13,77 | 14,25 | 3,94% | 1.426.566,00 |
| 21.08.2025 | 13,59 | 13,75 | 13,55 | 13,71 | 0,07% | 1.217.387,00 |
| 20.08.2025 | 13,85 | 14,01 | 13,70 | 13,70 | -1,93% | 1.351.649,00 |
| 19.08.2025 | 13,96 | 14,26 | 13,87 | 13,97 | 0,36% | 1.731.906,00 |
| 18.08.2025 | 13,63 | 13,98 | 13,53 | 13,92 | 1,53% | 1.853.942,00 |
| 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 |