20,053€
-1,02%
Echtzeit-Aktienkurs DXC Technology Co.
Bid:
Ask:
Aktienkurse zur DXC Technology Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 20,07 | 20,07 | 20,05 | 20,05 | -1,02% | - |
| 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 |
| 08.11.2024 | 20,88 | 22,88 | 20,88 | 22,88 | 13,72% | 32,00 |
| 07.11.2024 | 20,12 | 20,12 | 20,12 | 20,12 | 0,25% | - |
| 06.11.2024 | 19,12 | 20,07 | 19,12 | 20,07 | 6,81% | 270,00 |
| 05.11.2024 | 18,79 | 18,79 | 18,79 | 18,79 | 2,09% | - |
| 04.11.2024 | 18,36 | 18,41 | 18,30 | 18,41 | 1,02% | 30,00 |
| 01.11.2024 | 18,22 | 18,22 | 18,22 | 18,22 | -4,00% | - |
| 31.10.2024 | 18,98 | 18,98 | 18,98 | 18,98 | -1,15% | - |
| 30.10.2024 | 19,30 | 19,41 | 19,20 | 19,20 | -1,03% | 62,00 |
| 29.10.2024 | 18,70 | 19,40 | 18,70 | 19,40 | 5,81% | 17,00 |
| 28.10.2024 | 18,36 | 18,36 | 18,34 | 18,34 | -0,16% | 17,00 |
| 25.10.2024 | 18,37 | 18,37 | 18,37 | 18,37 | -1,08% | - |
| 24.10.2024 | 18,57 | 18,57 | 18,57 | 18,57 | -1,56% | - |
| 23.10.2024 | 18,86 | 18,86 | 18,86 | 18,86 | -0,97% | - |
| 22.10.2024 | 19,05 | 19,05 | 19,05 | 19,05 | -1,37% | - |
| 21.10.2024 | 19,31 | 19,31 | 19,31 | 19,31 | -1,20% | 1,00 |
| 18.10.2024 | 19,55 | 19,55 | 19,55 | 19,55 | 1,43% | - |
| 17.10.2024 | 19,27 | 19,27 | 19,27 | 19,27 | 3,30% | - |
| 16.10.2024 | 18,66 | 18,66 | 18,66 | 18,66 | -0,56% | - |
| 15.10.2024 | 18,41 | 18,76 | 18,41 | 18,76 | 2,77% | 81,00 |
| 14.10.2024 | 18,26 | 18,26 | 18,26 | 18,26 | 0,61% | - |
| 11.10.2024 | 18,15 | 18,15 | 18,15 | 18,15 | -1,63% | - |
| 10.10.2024 | 18,45 | 18,45 | 18,45 | 18,45 | -0,65% | 32,00 |
| 09.10.2024 | 18,57 | 18,57 | 18,57 | 18,57 | 0,32% | - |
| 08.10.2024 | 18,63 | 18,63 | 18,51 | 18,51 | -2,17% | 32,00 |
| 07.10.2024 | 18,92 | 18,92 | 18,92 | 18,92 | -0,21% | - |
| 04.10.2024 | 18,80 | 18,96 | 18,80 | 18,96 | 1,42% | 35,00 |
| 03.10.2024 | 18,22 | 18,69 | 18,22 | 18,69 | 3,72% | 17,00 |
| 02.10.2024 | 18,06 | 18,06 | 18,02 | 18,02 | -2,91% | 5,00 |
| 01.10.2024 | 18,56 | 18,56 | 18,56 | 18,56 | 0,41% | - |
| 30.09.2024 | 18,49 | 18,49 | 18,49 | 18,49 | 2,07% | - |
| 27.09.2024 | 18,11 | 18,11 | 18,11 | 18,11 | 1,51% | - |
| 26.09.2024 | 17,84 | 17,84 | 17,84 | 17,84 | -0,78% | - |
| 25.09.2024 | 17,98 | 17,98 | 17,98 | 17,98 | -4,41% | - |
| 24.09.2024 | 18,81 | 18,81 | 18,81 | 18,81 | -1,80% | - |
| 23.09.2024 | 19,08 | 19,16 | 19,08 | 19,16 | 2,05% | 7,00 |
| 20.09.2024 | 18,77 | 18,77 | 18,77 | 18,77 | -1,03% | - |
| 19.09.2024 | 18,97 | 18,97 | 18,97 | 18,97 | -1,53% | - |
| 18.09.2024 | 19,24 | 19,26 | 19,24 | 19,26 | 0,31% | 150,00 |
| 17.09.2024 | 19,21 | 19,21 | 19,20 | 19,20 | 0,66% | 8,00 |
| 16.09.2024 | 19,06 | 19,08 | 19,06 | 19,08 | 2,14% | 33,00 |
| 13.09.2024 | 18,68 | 18,68 | 18,68 | 18,68 | -0,93% | - |
| 12.09.2024 | 18,85 | 18,85 | 18,85 | 18,85 | 1,18% | - |
| 11.09.2024 | 18,63 | 18,63 | 18,63 | 18,63 | -0,21% | - |
| 10.09.2024 | 18,60 | 18,67 | 18,60 | 18,67 | -0,74% | 8,00 |
| 09.09.2024 | 18,81 | 18,81 | 18,81 | 18,81 | -0,56% | - |
| 06.09.2024 | 18,92 | 18,92 | 18,92 | 18,92 | 0,80% | - |
| 05.09.2024 | 18,77 | 18,77 | 18,77 | 18,77 | 2,46% | - |
| 04.09.2024 | 18,32 | 18,32 | 18,32 | 18,32 | -1,59% | - |
| 03.09.2024 | 18,61 | 18,61 | 18,61 | 18,61 | -0,03% | - |
| 02.09.2024 | 18,62 | 18,62 | 18,62 | 18,62 | 0,08% | - |
| 30.08.2024 | 18,67 | 18,67 | 18,60 | 18,60 | -0,75% | 68,00 |
| 29.08.2024 | 18,69 | 18,74 | 18,69 | 18,74 | 1,79% | 4,00 |
| 28.08.2024 | 18,41 | 18,41 | 18,41 | 18,41 | 1,88% | - |
| 27.08.2024 | 18,09 | 18,09 | 18,07 | 18,07 | 0,84% | 50,00 |
| 26.08.2024 | 17,92 | 17,92 | 17,92 | 17,92 | -0,99% | - |
| 23.08.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,06% | - |
| 22.08.2024 | 18,09 | 18,09 | 18,09 | 18,09 | 2,35% | - |
| 21.08.2024 | 17,68 | 17,68 | 17,68 | 17,68 | 0,34% | - |
| 20.08.2024 | 17,84 | 17,84 | 17,62 | 17,62 | -2,03% | 1,00 |
| 19.08.2024 | 17,39 | 17,98 | 17,38 | 17,98 | 0,81% | 36,00 |
| 16.08.2024 | 17,84 | 17,84 | 17,84 | 17,84 | 1,71% | - |
| 15.08.2024 | 17,54 | 17,54 | 17,54 | 17,54 | -1,57% | - |
| 14.08.2024 | 17,73 | 17,82 | 17,73 | 17,82 | 1,92% | 180,00 |
| 13.08.2024 | 17,48 | 17,48 | 17,48 | 17,48 | -2,54% | - |
| 12.08.2024 | 17,94 | 17,94 | 17,94 | 17,94 | -1,46% | - |
| 09.08.2024 | 17,43 | 18,20 | 17,43 | 18,20 | 8,88% | 100,00 |
| 08.08.2024 | 16,31 | 16,72 | 16,31 | 16,72 | 0,27% | 4.500,00 |
| 07.08.2024 | 16,76 | 16,76 | 16,67 | 16,67 | -0,74% | 27,00 |
| 06.08.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,66% | - |
| 05.08.2024 | 17,30 | 17,30 | 16,69 | 16,69 | -4,93% | 1,00 |
| 02.08.2024 | 18,25 | 18,25 | 17,55 | 17,55 | -6,60% | 270,00 |