15,516$
0,17%
Echtzeit-Aktienkurs DXC Technology Co.
Bid:
Ask:
Aktienkurse zur DXC Technology Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 15,48 | 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 |
| 24.03.2025 | 17,03 | 17,24 | 16,67 | 16,98 | 3,35% | 3.612.694,00 |
| 21.03.2025 | 16,97 | 17,09 | 16,19 | 16,43 | -4,20% | 27.674.093,00 |
| 20.03.2025 | 17,09 | 17,51 | 16,73 | 17,15 | -2,39% | 1.574.352,00 |
| 19.03.2025 | 17,40 | 17,67 | 17,24 | 17,57 | 1,27% | 1.383.803,00 |
| 18.03.2025 | 17,37 | 17,53 | 17,16 | 17,35 | -0,17% | 1.619.835,00 |
| 17.03.2025 | 17,47 | 17,86 | 17,36 | 17,38 | 0,58% | 1.197.109,00 |
| 14.03.2025 | 16,91 | 17,37 | 16,91 | 17,28 | 2,55% | 1.455.780,00 |
| 13.03.2025 | 17,00 | 17,16 | 16,51 | 16,85 | -1,29% | 1.851.375,00 |
| 12.03.2025 | 17,63 | 17,63 | 16,71 | 17,07 | -2,57% | 1.822.765,00 |
| 11.03.2025 | 17,84 | 17,97 | 17,47 | 17,52 | -1,30% | 1.296.142,00 |
| 10.03.2025 | 18,32 | 18,35 | 17,53 | 17,75 | -4,67% | 1.204.331,00 |
| 07.03.2025 | 17,77 | 18,90 | 17,73 | 18,62 | 3,73% | 1.235.365,00 |
| 06.03.2025 | 18,09 | 18,25 | 17,83 | 17,95 | -1,48% | 814.535,00 |
| 05.03.2025 | 18,04 | 18,33 | 17,83 | 18,22 | 1,28% | 1.431.369,00 |
| 04.03.2025 | 17,85 | 18,38 | 17,76 | 17,99 | -0,61% | 1.271.956,00 |
| 03.03.2025 | 18,51 | 18,63 | 18,02 | 18,10 | -1,47% | 1.133.612,00 |
| 28.02.2025 | 18,12 | 18,48 | 18,04 | 18,37 | 0,44% | 1.466.802,00 |
| 27.02.2025 | 18,55 | 18,68 | 18,20 | 18,29 | -1,51% | 1.115.259,00 |
| 26.02.2025 | 18,47 | 18,74 | 18,23 | 18,57 | 0,11% | 1.305.248,00 |
| 25.02.2025 | 19,07 | 19,26 | 18,52 | 18,55 | -3,94% | 1.308.091,00 |
| 24.02.2025 | 19,61 | 19,63 | 19,05 | 19,31 | -1,28% | 1.034.578,00 |
| 21.02.2025 | 20,21 | 20,29 | 19,48 | 19,56 | -3,02% | 871.255,00 |
| 20.02.2025 | 20,25 | 20,47 | 19,74 | 20,17 | -0,64% | 923.879,00 |
| 19.02.2025 | 21,26 | 21,28 | 20,30 | 20,30 | -4,78% | 942.798,00 |
| 18.02.2025 | 20,34 | 21,35 | 20,29 | 21,32 | 4,60% | 1.075.652,00 |
| 17.02.2025 | 20,37 | 20,38 | 20,37 | 20,38 | 0,06% | - |
| 14.02.2025 | 20,57 | 20,72 | 20,21 | 20,37 | -1,02% | 587.830,00 |
| 13.02.2025 | 20,00 | 20,63 | 19,89 | 20,58 | 2,59% | 747.741,00 |
| 12.02.2025 | 19,78 | 20,19 | 19,76 | 20,06 | -0,10% | 849.155,00 |
| 11.02.2025 | 20,16 | 20,55 | 19,69 | 20,08 | -0,74% | 1.332.531,00 |
| 10.02.2025 | 20,94 | 21,15 | 20,22 | 20,23 | -3,07% | 1.225.908,00 |
| 07.02.2025 | 22,36 | 22,40 | 20,77 | 20,87 | -6,62% | 1.528.592,00 |
| 06.02.2025 | 22,20 | 22,78 | 22,01 | 22,35 | 1,09% | 1.405.564,00 |
| 05.02.2025 | 23,15 | 23,75 | 22,01 | 22,11 | -2,21% | 2.870.675,00 |
| 04.02.2025 | 21,55 | 22,89 | 21,50 | 22,61 | 2,73% | 2.256.486,00 |
| 03.02.2025 | 21,31 | 22,17 | 21,11 | 22,01 | 1,34% | 2.163.263,00 |
| 31.01.2025 | 21,53 | 21,94 | 21,34 | 21,72 | 0,84% | 1.109.129,00 |
| 30.01.2025 | 21,27 | 21,80 | 21,27 | 21,54 | 0,00% | 777.503,00 |
| 29.01.2025 | 21,42 | 21,72 | 21,33 | 21,54 | 0,51% | 836.489,00 |
| 28.01.2025 | 21,38 | 21,73 | 21,14 | 21,43 | 0,47% | 603.561,00 |
| 27.01.2025 | 20,92 | 21,66 | 20,84 | 21,33 | 1,14% | 801.585,00 |
| 24.01.2025 | 21,18 | 21,23 | 20,92 | 21,09 | -0,33% | 614.882,00 |
| 23.01.2025 | 20,73 | 21,19 | 20,69 | 21,16 | 2,22% | 697.603,00 |
| 22.01.2025 | 20,84 | 20,91 | 20,52 | 20,70 | -0,81% | 1.147.957,00 |
| 21.01.2025 | 20,49 | 21,06 | 20,49 | 20,87 | 1,90% | 541.927,00 |
| 17.01.2025 | 20,87 | 20,87 | 20,41 | 20,48 | -0,73% | 420.817,00 |
| 16.01.2025 | 20,79 | 21,01 | 20,47 | 20,63 | -0,77% | 973.627,00 |
| 15.01.2025 | 20,22 | 20,88 | 19,92 | 20,79 | 4,52% | 919.958,00 |
| 14.01.2025 | 20,05 | 20,14 | 19,73 | 19,89 | 0,66% | 782.348,00 |