20,068€
-0,16%
Echtzeit-Aktienkurs DXC Technology Co.
Bid:
Ask:
Aktienkurse zur DXC Technology Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 20,12 | 20,12 | 20,07 | 20,07 | -0,16% | - |
| 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% | - |
| 27.09.2024 | 18,17 | 18,57 | 18,16 | 18,57 | 2,26% | - |
| 26.09.2024 | 17,85 | 18,32 | 17,83 | 18,16 | 1,57% | - |
| 25.09.2024 | 18,09 | 18,13 | 17,69 | 17,88 | -1,49% | - |
| 24.09.2024 | 18,87 | 18,96 | 18,07 | 18,15 | -4,17% | - |
| 23.09.2024 | 19,10 | 19,26 | 18,74 | 18,94 | -0,84% | 6,00 |
| 20.09.2024 | 18,85 | 19,30 | 18,79 | 19,10 | 1,38% | - |
| 19.09.2024 | 18,96 | 19,21 | 18,69 | 18,84 | -0,84% | - |
| 18.09.2024 | 19,28 | 19,32 | 18,86 | 19,00 | -1,45% | - |
| 17.09.2024 | 19,26 | 19,50 | 19,09 | 19,28 | 0,26% | - |
| 16.09.2024 | 19,17 | 19,26 | 18,96 | 19,23 | 0,05% | - |
| 13.09.2024 | 18,75 | 19,32 | 18,71 | 19,22 | 2,56% | - |
| 12.09.2024 | 18,89 | 18,93 | 18,64 | 18,74 | -0,69% | - |
| 11.09.2024 | 18,78 | 18,97 | 18,44 | 18,87 | 0,32% | - |
| 10.09.2024 | 18,69 | 18,84 | 18,57 | 18,81 | 0,64% | - |
| 09.09.2024 | 18,77 | 18,94 | 18,48 | 18,69 | -0,80% | - |
| 06.09.2024 | 18,97 | 19,57 | 18,75 | 18,84 | -0,89% | - |
| 05.09.2024 | 18,83 | 19,21 | 18,57 | 19,01 | 0,80% | - |
| 04.09.2024 | 18,46 | 18,88 | 18,35 | 18,86 | 2,00% | - |
| 03.09.2024 | 18,70 | 18,70 | 18,31 | 18,49 | -1,12% | - |
| 02.09.2024 | 18,69 | 18,70 | 18,65 | 18,70 | 0,00% | - |
| 30.08.2024 | 18,71 | 18,91 | 18,49 | 18,70 | -0,05% | - |
| 29.08.2024 | 18,77 | 19,07 | 18,66 | 18,71 | -0,74% | - |
| 28.08.2024 | 18,40 | 18,88 | 18,10 | 18,85 | 2,61% | - |
| 27.08.2024 | 18,15 | 18,44 | 18,11 | 18,37 | 0,77% | - |
| 26.08.2024 | 17,97 | 18,49 | 17,97 | 18,23 | 1,45% | - |
| 23.08.2024 | 18,14 | 18,27 | 17,87 | 17,97 | -0,55% | 25,00 |
| 22.08.2024 | 18,14 | 18,28 | 18,02 | 18,07 | -0,28% | - |
| 21.08.2024 | 17,70 | 18,23 | 17,63 | 18,12 | 2,32% | - |
| 20.08.2024 | 17,88 | 17,92 | 17,57 | 17,71 | -1,01% | - |
| 19.08.2024 | 17,67 | 18,05 | 17,43 | 17,89 | 2,29% | 1,00 |
| 16.08.2024 | 17,88 | 17,92 | 17,40 | 17,49 | -2,13% | - |
| 15.08.2024 | 17,61 | 18,18 | 17,45 | 17,87 | 1,56% | - |
| 14.08.2024 | 17,82 | 17,97 | 17,50 | 17,60 | -1,23% | - |
| 13.08.2024 | 17,53 | 18,03 | 17,38 | 17,82 | 1,57% | - |
| 12.08.2024 | 17,99 | 18,08 | 17,50 | 17,54 | -2,28% | - |
| 09.08.2024 | 18,59 | 19,18 | 16,79 | 17,95 | -3,65% | - |
| 08.08.2024 | 16,42 | 18,99 | 16,36 | 18,63 | 13,53% | 228,00 |
| 07.08.2024 | 16,73 | 17,10 | 16,38 | 16,41 | -1,85% | - |
| 06.08.2024 | 16,69 | 17,20 | 16,66 | 16,72 | 0,12% | - |
| 05.08.2024 | 17,91 | 17,91 | 16,45 | 16,70 | -6,91% | 2,00 |
| 02.08.2024 | 18,43 | 18,43 | 17,35 | 17,94 | -2,97% | - |