14,818$
-2,96%
Echtzeit-Aktienkurs DXC Technology Company
Bid:
Ask:
Aktienkurse zur DXC Technology Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,32 | 15,42 | 14,77 | 14,85 | -2,75% | 2.425.342,00 |
| 11.11.2026 | 15,12 | 15,34 | 15,00 | 15,27 | -0,26% | 2.178.758,00 |
| 10.11.2026 | 15,10 | 15,53 | 14,90 | 15,31 | 0,86% | 4.226.038,00 |
| 09.11.2026 | 14,78 | 15,24 | 14,47 | 15,18 | 2,15% | 3.069.481,00 |
| 06.11.2026 | 14,73 | 15,07 | 14,54 | 14,86 | -2,04% | 3.489.283,00 |
| 05.11.2026 | 15,02 | 15,51 | 14,88 | 15,17 | 1,95% | 4.426.874,00 |
| 04.11.2026 | 14,33 | 15,00 | 14,08 | 14,88 | 7,98% | 4.797.154,00 |
| 03.11.2026 | 14,62 | 14,62 | 13,69 | 13,78 | -6,64% | 4.506.748,00 |
| 02.11.2026 | 14,76 | 15,10 | 14,40 | 14,76 | -1,47% | 5.752.672,00 |
| 30.10.2026 | 14,50 | 15,01 | 13,35 | 14,98 | -1,64% | 9.279.220,00 |
| 29.10.2026 | 15,57 | 15,83 | 14,98 | 15,23 | -5,34% | 5.079.486,00 |
| 28.10.2026 | 15,68 | 16,21 | 15,47 | 16,09 | 1,58% | 2.779.262,00 |
| 27.10.2026 | 16,08 | 16,20 | 15,67 | 15,84 | -2,82% | 3.170.764,00 |
| 26.10.2026 | 16,09 | 16,38 | 16,05 | 16,30 | 1,31% | 2.996.370,00 |
| 23.10.2026 | 15,74 | 16,18 | 15,61 | 16,09 | 0,06% | 4.329.603,00 |
| 22.10.2026 | 15,49 | 16,14 | 15,09 | 16,08 | 4,42% | 5.282.774,00 |
| 21.10.2026 | 14,49 | 15,51 | 14,40 | 15,40 | 5,26% | 5.265.828,00 |
| 20.10.2026 | 14,41 | 14,79 | 14,21 | 14,63 | 2,59% | 5.225.689,00 |
| 19.10.2026 | 13,58 | 15,31 | 13,58 | 14,26 | 4,70% | 16.681.332,00 |
| 16.10.2026 | 13,98 | 14,15 | 13,41 | 13,62 | -1,23% | 4.795.800,00 |
| 15.10.2026 | 13,00 | 13,85 | 12,96 | 13,79 | 7,82% | 4.206.260,00 |
| 14.10.2026 | 12,83 | 12,97 | 12,51 | 12,79 | 0,16% | 3.049.671,00 |
| 13.10.2026 | 12,55 | 13,20 | 12,55 | 12,77 | 1,83% | 5.794.193,00 |
| 12.10.2026 | 12,47 | 12,75 | 12,37 | 12,54 | 1,13% | 4.754.110,00 |
| 09.10.2026 | 12,38 | 12,56 | 12,19 | 12,40 | 0,24% | 4.761.707,00 |
| 08.10.2026 | 12,04 | 12,57 | 11,81 | 12,37 | 2,91% | 8.106.164,00 |
| 07.10.2026 | 11,89 | 12,08 | 11,60 | 12,02 | 1,61% | 4.363.116,00 |
| 06.10.2026 | 11,75 | 11,92 | 11,60 | 11,83 | 1,46% | 4.852.310,00 |
| 05.10.2026 | 10,99 | 11,76 | 10,99 | 11,66 | 5,05% | 6.614.495,00 |
| 02.10.2026 | 11,64 | 11,64 | 11,05 | 11,10 | -4,64% | 2.058.421,00 |
| 01.10.2026 | 11,32 | 11,96 | 11,25 | 11,64 | 7,48% | 4.068.887,00 |
| 30.09.2026 | 10,41 | 10,89 | 10,24 | 10,83 | 4,84% | 3.662.126,00 |
| 29.09.2026 | 10,22 | 10,45 | 10,13 | 10,33 | -0,19% | 2.007.813,00 |
| 28.09.2026 | 10,46 | 10,56 | 10,26 | 10,35 | -2,82% | 2.648.272,00 |
| 25.09.2026 | 10,75 | 10,89 | 10,62 | 10,65 | -1,48% | 2.633.867,00 |
| 24.09.2026 | 11,00 | 11,11 | 10,60 | 10,81 | -0,64% | 1.800.052,00 |
| 23.09.2026 | 10,93 | 11,19 | 10,84 | 10,88 | -0,46% | 1.626.638,00 |
| 22.09.2026 | 11,06 | 11,25 | 10,68 | 10,93 | 0,37% | 2.583.377,00 |
| 21.09.2026 | 10,96 | 11,20 | 10,80 | 10,89 | 1,02% | 2.608.050,00 |
| 18.09.2026 | 11,41 | 11,45 | 10,73 | 10,78 | -5,77% | 9.259.098,00 |
| 17.09.2026 | 11,64 | 11,68 | 11,38 | 11,44 | -1,21% | 1.963.913,00 |
| 16.09.2026 | 11,84 | 11,85 | 11,57 | 11,58 | -3,82% | 2.258.262,00 |
| 15.09.2026 | 11,93 | 12,20 | 11,90 | 12,04 | -0,66% | 2.176.370,00 |
| 14.09.2026 | 11,71 | 12,23 | 11,55 | 12,12 | 6,41% | 2.754.835,00 |
| 11.09.2026 | 11,09 | 11,41 | 11,01 | 11,39 | 3,17% | 1.788.026,00 |
| 10.09.2026 | 11,03 | 11,24 | 10,89 | 11,04 | 0,82% | 1.721.075,00 |
| 09.09.2026 | 11,25 | 11,34 | 10,87 | 10,95 | -2,32% | 2.290.814,00 |
| 08.09.2026 | 11,46 | 11,46 | 11,02 | 11,21 | -3,86% | 2.153.542,00 |
| 04.09.2026 | 11,48 | 11,83 | 11,41 | 11,66 | -0,09% | 1.796.896,00 |
| 03.09.2026 | 11,75 | 11,96 | 11,52 | 11,67 | 0,34% | 1.820.002,00 |
| 02.09.2026 | 11,13 | 11,76 | 11,05 | 11,63 | 4,21% | 2.368.624,00 |
| 01.09.2026 | 11,21 | 11,38 | 11,03 | 11,16 | -1,24% | 1.861.500,00 |
| 31.08.2026 | 11,04 | 11,38 | 11,00 | 11,30 | 0,80% | 4.470.367,00 |
| 28.08.2026 | 11,00 | 11,32 | 11,00 | 11,21 | 1,91% | 2.342.339,00 |
| 27.08.2026 | 10,76 | 11,04 | 10,64 | 11,00 | 4,27% | 2.072.506,00 |
| 26.08.2026 | 10,65 | 10,73 | 10,51 | 10,55 | -3,12% | 1.879.929,00 |
| 25.08.2026 | 10,55 | 10,90 | 10,41 | 10,89 | 2,45% | 2.041.771,00 |
| 24.08.2026 | 10,86 | 10,92 | 10,61 | 10,63 | -1,57% | 2.280.237,00 |
| 21.08.2026 | 10,63 | 10,98 | 10,60 | 10,80 | 0,93% | 1.732.332,00 |
| 20.08.2026 | 10,89 | 11,00 | 10,64 | 10,70 | -1,38% | 1.770.203,00 |
| 19.08.2026 | 10,51 | 11,27 | 10,51 | 10,85 | 3,33% | 3.208.091,00 |
| 18.08.2026 | 10,60 | 10,67 | 10,36 | 10,50 | 1,06% | 2.174.764,00 |
| 17.08.2026 | 10,58 | 10,81 | 10,36 | 10,39 | -3,71% | 2.752.061,00 |
| 14.08.2026 | 11,34 | 11,38 | 10,72 | 10,79 | -3,66% | 2.830.299,00 |
| 13.08.2026 | 10,77 | 11,30 | 10,63 | 11,20 | 4,87% | 3.542.235,00 |
| 12.08.2026 | 10,63 | 10,77 | 10,36 | 10,68 | -1,20% | 2.397.640,00 |
| 11.08.2026 | 10,81 | 11,05 | 10,68 | 10,81 | -0,92% | 1.858.173,00 |
| 10.08.2026 | 10,69 | 11,03 | 10,65 | 10,91 | 0,65% | 2.513.638,00 |
| 07.08.2026 | 11,22 | 11,22 | 10,82 | 10,84 | -2,25% | 2.260.162,00 |
| 06.08.2026 | 10,89 | 11,10 | 10,69 | 11,09 | -0,27% | 4.481.409,00 |
| 05.08.2026 | 11,00 | 11,29 | 10,84 | 11,12 | 0,91% | 4.706.799,00 |
| 04.08.2026 | 10,78 | 11,09 | 10,57 | 11,02 | 0,46% | 4.346.027,00 |
| 03.08.2026 | 11,56 | 11,94 | 10,95 | 10,97 | -2,40% | 4.683.604,00 |
| 31.07.2026 | 11,19 | 11,82 | 10,99 | 11,24 | 0,00% | 10.793.591,00 |
| 30.07.2026 | 11,28 | 11,51 | 10,87 | 11,24 | -4,50% | 5.463.115,00 |
| 29.07.2026 | 10,84 | 11,87 | 10,81 | 11,77 | 8,28% | 6.164.471,00 |
| 28.07.2026 | 10,62 | 11,15 | 10,51 | 10,87 | 4,92% | 4.721.745,00 |
| 27.07.2026 | 10,15 | 10,61 | 10,15 | 10,36 | 3,08% | 4.058.007,00 |
| 24.07.2026 | 9,43 | 10,17 | 9,43 | 10,05 | 8,41% | 4.051.634,00 |
| 23.07.2026 | 9,27 | 9,32 | 9,09 | 9,27 | -1,49% | 2.545.574,00 |
| 22.07.2026 | 9,47 | 9,62 | 9,31 | 9,41 | 1,07% | 2.429.897,00 |
| 21.07.2026 | 9,10 | 9,50 | 9,10 | 9,31 | -0,21% | 2.866.686,00 |
| 20.07.2026 | 9,33 | 9,50 | 9,07 | 9,33 | -1,48% | 3.145.903,00 |
| 17.07.2026 | 9,50 | 9,61 | 9,17 | 9,47 | 0,85% | 3.257.548,00 |
| 16.07.2026 | 9,52 | 9,67 | 9,16 | 9,39 | 0,97% | 3.898.221,00 |
| 15.07.2026 | 9,31 | 9,64 | 9,29 | 9,30 | 1,53% | 2.559.425,00 |
| 14.07.2026 | 9,17 | 9,42 | 9,12 | 9,16 | -5,66% | 3.469.397,00 |
| 13.07.2026 | 9,56 | 9,86 | 9,52 | 9,71 | 4,18% | 2.620.202,00 |
| 10.07.2026 | 9,53 | 9,67 | 9,21 | 9,32 | 0,65% | 2.838.403,00 |
| 09.07.2026 | 9,39 | 9,54 | 9,04 | 9,26 | -3,34% | 3.683.975,00 |
| 08.07.2026 | 10,01 | 10,11 | 9,54 | 9,58 | -5,71% | 4.029.744,00 |
| 07.07.2026 | 10,31 | 10,75 | 10,13 | 10,16 | 1,20% | 5.389.915,00 |
| 06.07.2026 | 9,79 | 10,25 | 9,68 | 10,04 | 1,31% | 8.227.860,00 |
| 02.07.2026 | 9,65 | 9,92 | 9,65 | 9,91 | 3,88% | 5.674.388,00 |
| 01.07.2026 | 9,04 | 9,75 | 9,04 | 9,54 | 7,80% | 6.152.159,00 |
| 30.06.2026 | 8,90 | 8,94 | 8,57 | 8,85 | -0,11% | 5.599.883,00 |
| 29.06.2026 | 8,97 | 9,10 | 8,82 | 8,86 | 0,45% | 6.055.046,00 |
| 26.06.2026 | 8,23 | 8,90 | 8,23 | 8,82 | 7,17% | 27.885.543,00 |
| 25.06.2026 | 8,35 | 8,49 | 8,15 | 8,23 | -1,91% | 3.378.097,00 |
| 24.06.2026 | 8,30 | 8,58 | 8,27 | 8,39 | -0,12% | 3.533.168,00 |