18,680€
-2,91%
Echtzeit-Aktienkurs DXC Technology Co.
Bid:
Ask:
Aktienkurse zur DXC Technology Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 19,21 | 19,38 | 18,63 | 18,71 | -2,78% | - |
| 20.02.2025 | 19,48 | 19,56 | 18,82 | 19,24 | -1,41% | - |
| 19.02.2025 | 20,39 | 20,51 | 19,52 | 19,52 | -4,17% | - |
| 18.02.2025 | 19,45 | 20,42 | 19,42 | 20,37 | 4,70% | - |
| 17.02.2025 | 19,41 | 19,50 | 19,41 | 19,45 | 0,36% | - |
| 14.02.2025 | 19,69 | 19,95 | 19,27 | 19,38 | -1,31% | - |
| 13.02.2025 | 19,32 | 19,76 | 19,13 | 19,64 | 1,80% | - |
| 12.02.2025 | 19,38 | 19,44 | 19,05 | 19,29 | -0,54% | - |
| 11.02.2025 | 19,63 | 19,92 | 19,05 | 19,40 | -1,26% | - |
| 10.02.2025 | 20,20 | 20,52 | 19,62 | 19,64 | -2,71% | - |
| 07.02.2025 | 21,53 | 21,58 | 20,10 | 20,19 | -5,79% | - |
| 06.02.2025 | 21,26 | 21,92 | 21,21 | 21,43 | 0,85% | - |
| 05.02.2025 | 21,73 | 22,80 | 21,15 | 21,25 | -2,41% | - |
| 04.02.2025 | 21,38 | 22,02 | 20,88 | 21,78 | 1,52% | - |
| 03.02.2025 | 20,86 | 21,56 | 20,57 | 21,45 | 2,14% | - |
| 31.01.2025 | 20,73 | 21,08 | 20,63 | 21,00 | 1,25% | - |
| 30.01.2025 | 20,67 | 20,90 | 20,60 | 20,74 | -0,19% | - |
| 29.01.2025 | 20,55 | 20,82 | 20,40 | 20,78 | 1,02% | - |
| 28.01.2025 | 20,33 | 20,85 | 20,29 | 20,57 | 0,88% | - |
| 27.01.2025 | 20,08 | 20,63 | 19,79 | 20,39 | 1,34% | - |
| 24.01.2025 | 20,25 | 20,25 | 19,95 | 20,12 | -0,91% | 4,00 |
| 23.01.2025 | 19,89 | 20,34 | 19,77 | 20,31 | 2,20% | - |
| 22.01.2025 | 20,01 | 20,08 | 19,70 | 19,87 | -0,91% | 27,00 |
| 21.01.2025 | 19,70 | 20,20 | 19,70 | 20,05 | 1,79% | - |
| 20.01.2025 | 19,88 | 19,89 | 19,68 | 19,70 | -1,35% | - |
| 17.01.2025 | 20,02 | 20,30 | 19,83 | 19,97 | -0,41% | - |
| 16.01.2025 | 20,20 | 20,38 | 19,90 | 20,05 | -0,84% | - |
| 15.01.2025 | 19,30 | 20,28 | 19,30 | 20,22 | 4,81% | - |
| 14.01.2025 | 19,29 | 19,61 | 19,16 | 19,29 | -0,09% | - |
| 13.01.2025 | 18,99 | 19,35 | 18,74 | 19,31 | 1,51% | - |
| 10.01.2025 | 19,90 | 19,99 | 19,02 | 19,02 | -4,42% | 3,00 |
| 09.01.2025 | 19,89 | 19,93 | 19,88 | 19,90 | 0,20% | - |
| 08.01.2025 | 19,65 | 19,95 | 19,49 | 19,86 | 1,20% | - |
| 07.01.2025 | 19,44 | 19,88 | 19,24 | 19,63 | 1,03% | - |
| 06.01.2025 | 19,24 | 19,75 | 19,07 | 19,43 | 0,95% | - |
| 03.01.2025 | 19,22 | 19,43 | 18,83 | 19,25 | 0,18% | - |
| 02.01.2025 | 19,27 | 19,76 | 19,09 | 19,21 | -0,44% | - |
| 30.12.2024 | 19,38 | 19,38 | 19,27 | 19,30 | -0,16% | - |
| 27.12.2024 | 19,57 | 19,67 | 19,18 | 19,33 | -4,05% | 200,00 |
| 23.12.2024 | 19,76 | 20,16 | 19,46 | 20,14 | 2,39% | - |
| 20.12.2024 | 20,74 | 20,78 | 19,50 | 19,67 | -5,02% | - |
| 19.12.2024 | 20,12 | 21,08 | 20,00 | 20,71 | 3,03% | - |
| 18.12.2024 | 20,30 | 20,73 | 19,93 | 20,10 | -0,89% | - |
| 17.12.2024 | 20,05 | 20,55 | 20,05 | 20,28 | 0,17% | - |
| 16.12.2024 | 20,43 | 20,57 | 20,23 | 20,25 | -0,66% | - |
| 13.12.2024 | 20,75 | 20,87 | 20,28 | 20,38 | -1,92% | - |
| 12.12.2024 | 20,54 | 21,02 | 20,23 | 20,78 | 1,12% | - |
| 11.12.2024 | 20,76 | 21,09 | 20,23 | 20,55 | -1,01% | 96,00 |
| 10.12.2024 | 21,11 | 21,14 | 20,56 | 20,76 | -1,70% | - |
| 09.12.2024 | 21,00 | 21,63 | 20,93 | 21,12 | 0,57% | - |
| 06.12.2024 | 20,79 | 21,16 | 20,73 | 21,00 | 0,86% | - |
| 05.12.2024 | 21,41 | 21,46 | 20,75 | 20,82 | -2,76% | - |
| 04.12.2024 | 21,09 | 21,45 | 21,07 | 21,41 | 1,61% | - |
| 03.12.2024 | 21,44 | 21,47 | 20,84 | 21,07 | -1,86% | - |
| 02.12.2024 | 21,27 | 21,64 | 21,24 | 21,47 | 0,89% | - |
| 29.11.2024 | 21,03 | 21,46 | 20,95 | 21,28 | 1,19% | - |
| 28.11.2024 | 21,18 | 21,24 | 20,86 | 21,03 | -0,76% | - |
| 27.11.2024 | 21,51 | 21,60 | 21,13 | 21,19 | -1,58% | - |
| 26.11.2024 | 21,53 | 21,76 | 21,32 | 21,53 | 0,05% | - |
| 25.11.2024 | 21,41 | 21,93 | 21,22 | 21,52 | 0,42% | - |
| 22.11.2024 | 20,80 | 21,67 | 20,80 | 21,43 | 3,03% | - |
| 21.11.2024 | 20,08 | 20,89 | 19,99 | 20,80 | 3,38% | - |
| 20.11.2024 | 18,49 | 20,13 | 18,49 | 20,12 | 8,93% | - |
| 19.11.2024 | 18,58 | 18,74 | 18,09 | 18,47 | -0,70% | - |
| 18.11.2024 | 19,75 | 19,80 | 18,52 | 18,60 | -5,97% | - |
| 15.11.2024 | 20,59 | 20,77 | 19,70 | 19,78 | -4,40% | - |
| 14.11.2024 | 21,21 | 21,36 | 20,57 | 20,69 | -2,54% | - |
| 13.11.2024 | 21,49 | 21,63 | 21,20 | 21,23 | -1,03% | - |
| 12.11.2024 | 21,37 | 21,84 | 21,25 | 21,45 | 0,47% | 200,00 |
| 11.11.2024 | 20,21 | 21,64 | 20,21 | 21,35 | 6,17% | - |
| 08.11.2024 | 20,90 | 23,07 | 20,09 | 20,11 | -5,96% | 717,00 |
| 07.11.2024 | 19,57 | 22,00 | 19,22 | 21,39 | 7,46% | 488,00 |
| 06.11.2024 | 19,73 | 20,41 | 18,85 | 19,90 | 4,30% | - |
| 05.11.2024 | 18,85 | 19,09 | 18,64 | 19,08 | 2,03% | - |
| 04.11.2024 | 18,40 | 18,99 | 18,26 | 18,70 | 1,47% | - |
| 01.11.2024 | 18,25 | 18,69 | 18,24 | 18,43 | 0,71% | - |
| 31.10.2024 | 19,14 | 19,31 | 18,26 | 18,30 | -4,54% | - |
| 30.10.2024 | 19,35 | 19,59 | 19,05 | 19,17 | -1,08% | - |
| 29.10.2024 | 18,84 | 19,49 | 18,51 | 19,38 | 2,88% | - |
| 28.10.2024 | 18,41 | 18,86 | 18,36 | 18,84 | 2,54% | - |
| 25.10.2024 | 18,42 | 18,56 | 18,21 | 18,37 | -0,33% | - |
| 24.10.2024 | 18,61 | 18,71 | 18,40 | 18,43 | -1,07% | - |
| 23.10.2024 | 18,95 | 19,09 | 18,45 | 18,63 | -1,90% | - |
| 22.10.2024 | 19,14 | 19,22 | 18,90 | 18,99 | -0,94% | - |
| 21.10.2024 | 19,36 | 19,58 | 19,08 | 19,17 | -1,62% | - |
| 18.10.2024 | 19,63 | 19,63 | 19,37 | 19,49 | -0,89% | 300,00 |
| 17.10.2024 | 19,33 | 19,72 | 19,07 | 19,66 | 1,34% | 17,00 |
| 16.10.2024 | 18,70 | 19,42 | 18,68 | 19,40 | 3,52% | - |
| 15.10.2024 | 18,44 | 19,06 | 18,40 | 18,74 | 0,70% | - |
| 14.10.2024 | 18,30 | 18,79 | 18,18 | 18,61 | 1,64% | - |
| 11.10.2024 | 18,21 | 18,55 | 18,18 | 18,31 | 0,27% | - |
| 10.10.2024 | 18,52 | 18,54 | 18,06 | 18,26 | -1,40% | - |
| 09.10.2024 | 18,64 | 18,79 | 18,43 | 18,52 | -1,07% | - |
| 08.10.2024 | 18,70 | 19,04 | 18,48 | 18,72 | 0,12% | - |
| 07.10.2024 | 18,98 | 19,07 | 18,69 | 18,70 | -1,49% | - |
| 04.10.2024 | 18,86 | 19,27 | 18,82 | 18,98 | 0,48% | - |
| 03.10.2024 | 18,28 | 18,99 | 18,20 | 18,89 | 3,11% | 5,00 |
| 02.10.2024 | 18,15 | 18,50 | 18,09 | 18,32 | 1,16% | - |
| 01.10.2024 | 18,64 | 18,74 | 18,00 | 18,11 | -2,99% | - |
| 30.09.2024 | 18,55 | 18,67 | 18,27 | 18,67 | 0,53% | - |