18,123€
0,40%
Echtzeit-Aktienkurs DXC Technology Co.
Bid:
Ask:
Aktienkurse zur DXC Technology Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 18,30 | 18,52 | 17,98 | 18,29 | 1,33% | 180,00 |
| 14.05.2024 | 18,05 | 18,05 | 18,05 | 18,05 | 0,75% | - |
| 13.05.2024 | 17,97 | 17,97 | 17,92 | 17,92 | -1,35% | 25,00 |
| 10.05.2024 | 18,16 | 18,16 | 18,16 | 18,16 | -1,55% | - |
| 09.05.2024 | 18,45 | 18,45 | 18,45 | 18,45 | 0,93% | - |
| 08.05.2024 | 18,28 | 18,28 | 18,28 | 18,28 | 0,08% | - |
| 07.05.2024 | 18,26 | 18,26 | 18,26 | 18,26 | 2,84% | - |
| 06.05.2024 | 17,76 | 17,76 | 17,76 | 17,76 | 1,00% | 17,00 |
| 03.05.2024 | 17,58 | 17,58 | 17,58 | 17,58 | -0,85% | - |
| 02.05.2024 | 17,73 | 17,73 | 17,73 | 17,73 | -5,87% | - |
| 30.04.2024 | 18,89 | 18,89 | 18,84 | 18,84 | 0,72% | 83,00 |
| 29.04.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -2,02% | - |
| 26.04.2024 | 19,09 | 19,09 | 19,09 | 19,09 | -2,28% | - |
| 25.04.2024 | 19,46 | 19,53 | 19,46 | 19,53 | -1,19% | 2,00 |
| 24.04.2024 | 19,77 | 19,77 | 19,77 | 19,77 | 3,45% | - |
| 23.04.2024 | 19,11 | 19,11 | 19,11 | 19,11 | 1,49% | - |
| 22.04.2024 | 18,87 | 18,87 | 18,81 | 18,83 | 3,15% | 19,00 |
| 19.04.2024 | 18,25 | 18,25 | 18,25 | 18,25 | -1,08% | - |
| 18.04.2024 | 18,51 | 18,51 | 18,45 | 18,45 | -1,42% | 168,00 |
| 17.04.2024 | 18,72 | 18,72 | 18,72 | 18,72 | -0,77% | - |
| 16.04.2024 | 18,86 | 18,86 | 18,86 | 18,86 | -0,92% | - |
| 15.04.2024 | 19,04 | 19,04 | 19,04 | 19,04 | -3,57% | - |
| 12.04.2024 | 19,74 | 19,74 | 19,74 | 19,74 | 0,56% | - |
| 11.04.2024 | 19,63 | 19,63 | 19,63 | 19,63 | -3,25% | - |
| 10.04.2024 | 20,29 | 20,29 | 20,29 | 20,29 | 5,87% | - |
| 09.04.2024 | 19,17 | 19,17 | 19,17 | 19,17 | 1,91% | - |
| 08.04.2024 | 18,81 | 18,81 | 18,81 | 18,81 | -2,36% | - |
| 05.04.2024 | 19,26 | 19,26 | 19,26 | 19,26 | -0,98% | - |
| 04.04.2024 | 19,45 | 19,45 | 19,45 | 19,45 | 0,00% | - |
| 03.04.2024 | 19,45 | 19,45 | 19,45 | 19,45 | 0,05% | - |
| 02.04.2024 | 19,52 | 19,65 | 19,44 | 19,44 | 0,13% | 65,00 |
| 28.03.2024 | 19,42 | 19,42 | 19,42 | 19,42 | 2,29% | - |
| 27.03.2024 | 18,98 | 18,98 | 18,98 | 18,98 | 0,21% | - |
| 26.03.2024 | 18,94 | 18,94 | 18,94 | 18,94 | 0,80% | - |
| 25.03.2024 | 18,95 | 18,95 | 18,79 | 18,79 | -2,89% | 166,00 |
| 22.03.2024 | 19,35 | 19,35 | 19,35 | 19,35 | 0,18% | - |
| 21.03.2024 | 19,40 | 19,40 | 19,32 | 19,32 | 0,99% | 3,00 |
| 20.03.2024 | 19,11 | 19,13 | 19,11 | 19,13 | 0,84% | 10,00 |
| 19.03.2024 | 18,97 | 18,97 | 18,97 | 18,97 | 0,16% | - |
| 18.03.2024 | 18,94 | 18,94 | 18,94 | 18,94 | 0,85% | 21,00 |
| 15.03.2024 | 18,78 | 18,78 | 18,78 | 18,78 | -0,77% | - |
| 14.03.2024 | 18,92 | 18,92 | 18,92 | 18,92 | -1,59% | - |
| 13.03.2024 | 19,25 | 19,25 | 19,23 | 19,23 | -0,70% | 5,00 |
| 12.03.2024 | 19,19 | 19,36 | 19,19 | 19,36 | 1,95% | 10,00 |
| 11.03.2024 | 19,12 | 19,12 | 18,99 | 18,99 | 2,10% | 7,00 |
| 08.03.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 07.03.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,83% | - |
| 06.03.2024 | 18,55 | 18,76 | 18,55 | 18,76 | -1,26% | 3,00 |
| 05.03.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -4,62% | - |
| 04.03.2024 | 19,92 | 19,92 | 19,92 | 19,92 | -1,31% | - |
| 01.03.2024 | 20,18 | 20,18 | 20,18 | 20,18 | 1,71% | - |
| 29.02.2024 | 19,84 | 19,84 | 19,84 | 19,84 | -1,29% | - |
| 28.02.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 0,68% | - |
| 27.02.2024 | 19,82 | 19,97 | 19,82 | 19,97 | 1,84% | 25,00 |
| 26.02.2024 | 19,61 | 19,61 | 19,61 | 19,61 | 0,23% | - |
| 23.02.2024 | 19,56 | 19,56 | 19,56 | 19,56 | 3,85% | - |
| 22.02.2024 | 18,82 | 18,84 | 18,82 | 18,84 | -1,93% | 26,00 |
| 21.02.2024 | 19,21 | 19,21 | 19,21 | 19,21 | -3,98% | - |
| 20.02.2024 | 20,06 | 20,06 | 20,00 | 20,00 | -0,35% | 210,00 |
| 19.02.2024 | 20,07 | 20,07 | 20,07 | 20,07 | -4,61% | - |
| 16.02.2024 | 20,53 | 21,04 | 20,53 | 21,04 | 2,53% | 200,00 |
| 15.02.2024 | 19,96 | 20,52 | 19,96 | 20,52 | 1,18% | 276,00 |
| 14.02.2024 | 20,28 | 20,28 | 20,28 | 20,28 | -2,12% | 5,00 |
| 13.02.2024 | 20,94 | 20,94 | 20,72 | 20,72 | 0,14% | 54,00 |
| 12.02.2024 | 20,41 | 20,69 | 20,41 | 20,69 | 1,52% | 22,00 |
| 09.02.2024 | 20,38 | 20,38 | 20,38 | 20,38 | -0,15% | - |
| 08.02.2024 | 19,75 | 20,41 | 19,75 | 20,41 | 3,55% | 55,00 |
| 07.02.2024 | 19,71 | 19,71 | 19,71 | 19,71 | -0,10% | - |
| 06.02.2024 | 19,70 | 19,74 | 19,70 | 19,73 | -1,69% | 270,00 |
| 05.02.2024 | 20,01 | 20,07 | 20,01 | 20,07 | -0,45% | 4,00 |
| 02.02.2024 | 20,14 | 20,16 | 20,14 | 20,16 | -0,79% | 9,00 |
| 01.02.2024 | 20,15 | 20,32 | 20,15 | 20,32 | -2,68% | 250,00 |
| 31.01.2024 | 20,88 | 20,88 | 20,88 | 20,88 | -2,02% | - |
| 30.01.2024 | 21,31 | 21,31 | 21,31 | 21,31 | -0,79% | - |
| 29.01.2024 | 21,48 | 21,48 | 21,48 | 21,48 | 0,47% | 26,00 |
| 26.01.2024 | 21,30 | 21,38 | 21,30 | 21,38 | 0,42% | - |
| 25.01.2024 | 20,84 | 21,29 | 20,84 | 21,29 | 2,06% | - |
| 24.01.2024 | 20,79 | 20,86 | 20,63 | 20,86 | -1,70% | 270,00 |
| 23.01.2024 | 21,28 | 21,28 | 21,22 | 21,22 | 0,66% | 13,00 |
| 22.01.2024 | 21,05 | 21,08 | 21,05 | 21,08 | 0,57% | 2,00 |
| 19.01.2024 | 20,92 | 20,96 | 20,92 | 20,96 | 1,70% | - |
| 18.01.2024 | 20,51 | 20,70 | 20,51 | 20,61 | -1,76% | 158,00 |
| 17.01.2024 | 20,98 | 20,98 | 20,98 | 20,98 | -4,94% | - |
| 16.01.2024 | 22,02 | 22,07 | 22,02 | 22,07 | 0,27% | 54,00 |
| 15.01.2024 | 22,01 | 22,01 | 22,01 | 22,01 | 0,69% | - |
| 12.01.2024 | 21,53 | 21,86 | 21,53 | 21,86 | 3,26% | - |
| 11.01.2024 | 21,17 | 21,17 | 21,17 | 21,17 | 0,47% | - |
| 10.01.2024 | 21,07 | 21,07 | 21,07 | 21,07 | -0,14% | - |
| 09.01.2024 | 21,12 | 21,14 | 21,10 | 21,10 | 2,88% | 159,00 |
| 08.01.2024 | 20,51 | 20,51 | 20,51 | 20,51 | 1,03% | - |
| 05.01.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -0,78% | - |
| 04.01.2024 | 20,52 | 20,52 | 20,46 | 20,46 | -0,10% | 100,00 |
| 03.01.2024 | 20,75 | 20,75 | 20,48 | 20,48 | -0,97% | - |
| 02.01.2024 | 20,68 | 20,68 | 20,68 | 20,68 | 0,63% | - |
| 29.12.2023 | 20,75 | 20,75 | 20,55 | 20,55 | 0,29% | 700,00 |
| 28.12.2023 | 20,49 | 20,49 | 20,49 | 20,49 | -1,25% | - |
| 27.12.2023 | 20,75 | 20,75 | 20,75 | 20,75 | 1,62% | - |
| 22.12.2023 | 20,44 | 20,44 | 20,42 | 20,42 | -1,30% | 6,00 |
| 21.12.2023 | 20,08 | 20,69 | 20,08 | 20,69 | -9,09% | 230,00 |
| 20.12.2023 | 22,76 | 22,76 | 22,76 | 22,76 | 1,61% | - |