13,988€
-6,12%
Echtzeit-Aktienkurs DXC Technology Co.
Bid:
Ask:
Aktienkurse zur DXC Technology Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 14,78 | 14,88 | 13,64 | 14,02 | -5,92% | - |
| 03.04.2025 | 15,70 | 15,70 | 14,90 | 14,90 | -6,23% | 50,00 |
| 02.04.2025 | 15,89 | 15,89 | 15,89 | 15,89 | 0,03% | - |
| 01.04.2025 | 15,89 | 15,89 | 15,89 | 15,89 | 2,25% | 25,00 |
| 31.03.2025 | 15,54 | 15,54 | 15,54 | 15,54 | -2,57% | - |
| 28.03.2025 | 15,95 | 15,95 | 15,95 | 15,95 | -0,96% | - |
| 27.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 2,71% | - |
| 26.03.2025 | 15,68 | 15,68 | 15,68 | 15,68 | 0,84% | - |
| 25.03.2025 | 15,56 | 15,56 | 15,55 | 15,55 | -0,22% | 17,00 |
| 24.03.2025 | 15,09 | 15,58 | 15,09 | 15,58 | -0,64% | 130,00 |
| 21.03.2025 | 15,68 | 15,68 | 15,68 | 15,68 | -2,06% | - |
| 20.03.2025 | 16,01 | 16,01 | 16,01 | 16,01 | 1,39% | - |
| 19.03.2025 | 15,74 | 15,79 | 15,74 | 15,79 | 0,38% | 31,00 |
| 18.03.2025 | 15,73 | 15,73 | 15,73 | 15,73 | 0,45% | - |
| 17.03.2025 | 15,66 | 15,66 | 15,66 | 15,66 | 1,39% | - |
| 14.03.2025 | 15,45 | 15,45 | 15,45 | 15,45 | -0,32% | - |
| 13.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -2,76% | - |
| 12.03.2025 | 15,94 | 15,94 | 15,94 | 15,94 | -1,33% | - |
| 11.03.2025 | 16,16 | 16,18 | 16,15 | 16,15 | -4,72% | 66,00 |
| 10.03.2025 | 16,95 | 16,95 | 16,95 | 16,95 | 2,63% | - |
| 07.03.2025 | 16,55 | 16,55 | 16,52 | 16,52 | -0,78% | 10,00 |
| 06.03.2025 | 16,80 | 16,80 | 16,65 | 16,65 | -2,00% | 120,00 |
| 05.03.2025 | 16,99 | 16,99 | 16,99 | 16,99 | -0,21% | - |
| 04.03.2025 | 17,21 | 17,21 | 17,02 | 17,02 | -3,84% | 11,00 |
| 03.03.2025 | 17,63 | 17,73 | 17,63 | 17,70 | 0,88% | 110,00 |
| 28.02.2025 | 17,55 | 17,55 | 17,55 | 17,55 | -1,07% | - |
| 27.02.2025 | 17,72 | 17,74 | 17,72 | 17,74 | 0,77% | 11,00 |
| 26.02.2025 | 17,67 | 17,70 | 17,60 | 17,60 | -4,97% | 165,00 |
| 25.02.2025 | 18,36 | 18,52 | 18,36 | 18,52 | -0,62% | 100,00 |
| 24.02.2025 | 18,64 | 18,64 | 18,64 | 18,64 | -2,66% | - |
| 21.02.2025 | 19,15 | 19,15 | 19,15 | 19,15 | -1,14% | - |
| 20.02.2025 | 19,37 | 19,37 | 19,37 | 19,37 | -4,75% | - |
| 19.02.2025 | 20,33 | 20,33 | 20,33 | 20,33 | 1,45% | - |
| 18.02.2025 | 19,46 | 20,04 | 19,46 | 20,04 | 2,77% | 8,00 |
| 17.02.2025 | 19,38 | 19,50 | 19,36 | 19,50 | -0,56% | 258,00 |
| 14.02.2025 | 19,61 | 19,61 | 19,61 | 19,61 | 2,19% | - |
| 13.02.2025 | 19,19 | 19,19 | 19,19 | 19,19 | -0,44% | - |
| 12.02.2025 | 19,31 | 19,31 | 19,27 | 19,28 | -1,28% | 22,00 |
| 11.02.2025 | 19,53 | 19,53 | 19,53 | 19,53 | -1,84% | - |
| 10.02.2025 | 20,19 | 20,37 | 19,89 | 19,89 | -7,23% | 196,00 |
| 07.02.2025 | 21,44 | 21,44 | 21,44 | 21,44 | 0,94% | - |
| 06.02.2025 | 21,24 | 21,24 | 21,24 | 21,24 | -1,62% | - |
| 05.02.2025 | 21,59 | 21,59 | 21,59 | 21,59 | -0,05% | - |
| 04.02.2025 | 21,24 | 21,60 | 21,24 | 21,60 | 3,10% | 31,00 |
| 03.02.2025 | 20,95 | 20,95 | 20,95 | 20,95 | 1,21% | - |
| 31.01.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,19% | - |
| 30.01.2025 | 20,66 | 20,66 | 20,66 | 20,66 | 0,88% | - |
| 29.01.2025 | 20,48 | 20,48 | 20,48 | 20,48 | 0,64% | - |
| 28.01.2025 | 20,35 | 20,35 | 20,35 | 20,35 | 3,30% | - |
| 27.01.2025 | 19,88 | 19,88 | 19,70 | 19,70 | -2,72% | 2,00 |
| 24.01.2025 | 20,16 | 20,25 | 20,16 | 20,25 | 2,12% | 5,00 |
| 23.01.2025 | 19,83 | 19,83 | 19,83 | 19,83 | -0,90% | - |
| 22.01.2025 | 20,01 | 20,01 | 20,01 | 20,01 | 0,68% | - |
| 21.01.2025 | 19,68 | 19,88 | 19,68 | 19,88 | 0,38% | 270,00 |
| 20.01.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,83% | 13,00 |
| 17.01.2025 | 20,00 | 20,00 | 19,97 | 19,97 | -1,02% | 35,00 |
| 16.01.2025 | 20,17 | 20,17 | 20,17 | 20,17 | 4,94% | - |
| 15.01.2025 | 19,22 | 19,22 | 19,22 | 19,22 | -0,05% | - |
| 14.01.2025 | 19,23 | 19,23 | 19,23 | 19,23 | 1,64% | - |
| 13.01.2025 | 18,94 | 18,94 | 18,92 | 18,92 | -4,54% | 50,00 |
| 10.01.2025 | 19,82 | 19,82 | 19,82 | 19,82 | 0,03% | - |
| 09.01.2025 | 19,82 | 19,82 | 19,82 | 19,82 | 0,08% | - |
| 08.01.2025 | 19,59 | 19,80 | 19,59 | 19,80 | 0,87% | 190,00 |
| 07.01.2025 | 19,31 | 19,63 | 19,31 | 19,63 | 0,05% | 8,00 |
| 06.01.2025 | 19,22 | 19,62 | 19,22 | 19,62 | 2,29% | 72,00 |
| 03.01.2025 | 19,18 | 19,18 | 19,18 | 19,18 | -1,18% | - |
| 02.01.2025 | 19,29 | 19,41 | 19,29 | 19,41 | 0,70% | 8,00 |
| 30.12.2024 | 19,28 | 19,28 | 19,28 | 19,28 | -1,63% | 21,00 |
| 27.12.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,76% | 5,00 |
| 23.12.2024 | 19,75 | 19,75 | 19,75 | 19,75 | -4,10% | - |
| 20.12.2024 | 20,59 | 20,59 | 20,59 | 20,59 | 2,85% | - |
| 19.12.2024 | 20,02 | 20,02 | 20,02 | 20,02 | -1,18% | - |
| 18.12.2024 | 20,26 | 20,26 | 20,26 | 20,26 | -0,54% | - |
| 17.12.2024 | 20,34 | 20,37 | 20,34 | 20,37 | 0,00% | 7,00 |
| 16.12.2024 | 20,37 | 20,37 | 20,37 | 20,37 | -1,69% | - |
| 13.12.2024 | 20,72 | 20,72 | 20,72 | 20,72 | 0,93% | - |
| 12.12.2024 | 20,39 | 20,53 | 20,39 | 20,53 | -0,92% | 8,00 |
| 11.12.2024 | 20,72 | 20,72 | 20,72 | 20,72 | -1,43% | - |
| 10.12.2024 | 21,02 | 21,02 | 21,02 | 21,02 | -2,19% | - |
| 09.12.2024 | 20,96 | 21,49 | 20,96 | 21,49 | 3,77% | 55,00 |
| 06.12.2024 | 20,73 | 20,73 | 20,71 | 20,71 | -2,50% | 25,00 |
| 05.12.2024 | 21,28 | 21,28 | 21,24 | 21,24 | -0,09% | 6,00 |
| 04.12.2024 | 21,02 | 21,26 | 21,02 | 21,26 | -0,51% | 200,00 |
| 03.12.2024 | 21,37 | 21,37 | 21,37 | 21,37 | -0,28% | - |
| 02.12.2024 | 21,40 | 21,43 | 21,40 | 21,43 | 0,56% | 275,00 |
| 29.11.2024 | 21,09 | 21,31 | 21,09 | 21,31 | 2,45% | - |
| 28.11.2024 | 21,15 | 21,17 | 20,80 | 20,80 | -2,89% | 1.398,00 |
| 27.11.2024 | 21,42 | 21,42 | 21,42 | 21,42 | -0,28% | - |
| 26.11.2024 | 21,48 | 21,48 | 21,48 | 21,48 | 0,94% | - |
| 25.11.2024 | 21,28 | 21,28 | 21,28 | 21,28 | 2,41% | - |
| 22.11.2024 | 20,78 | 20,78 | 20,78 | 20,78 | -0,07% | - |
| 21.11.2024 | 20,05 | 20,85 | 19,92 | 20,80 | 12,56% | - |
| 20.11.2024 | 18,48 | 18,48 | 18,48 | 18,48 | 0,38% | - |
| 19.11.2024 | 18,71 | 18,71 | 18,41 | 18,41 | -3,11% | 21,00 |
| 18.11.2024 | 19,72 | 19,72 | 19,00 | 19,00 | -6,89% | 284,00 |
| 15.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -3,55% | - |
| 14.11.2024 | 21,15 | 21,15 | 21,15 | 21,15 | -1,12% | - |
| 13.11.2024 | 21,39 | 21,39 | 21,39 | 21,39 | 0,33% | - |
| 12.11.2024 | 21,32 | 21,32 | 21,32 | 21,32 | 5,75% | - |
| 11.11.2024 | 20,16 | 20,16 | 20,16 | 20,16 | -11,89% | 7,00 |