15,870$
0,06%
Echtzeit-Aktienkurs DXC Technology Co.
Bid:
Ask:
Aktienkurse zur DXC Technology Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 16,02 | 16,10 | 15,85 | 15,88 | 0,13% | 24.815,00 |
| 08.05.2025 | 15,65 | 16,18 | 15,64 | 15,86 | 2,59% | 994.797,00 |
| 07.05.2025 | 15,57 | 15,81 | 15,19 | 15,46 | -0,32% | 724.062,00 |
| 06.05.2025 | 15,96 | 15,96 | 15,48 | 15,51 | -2,33% | 910.615,00 |
| 05.05.2025 | 15,91 | 16,19 | 15,73 | 15,88 | -1,18% | 790.757,00 |
| 02.05.2025 | 16,00 | 16,30 | 15,90 | 16,07 | 2,42% | 815.859,00 |
| 01.05.2025 | 15,70 | 15,99 | 15,60 | 15,69 | 1,10% | 1.044.444,00 |
| 30.04.2025 | 15,45 | 15,54 | 15,02 | 15,52 | -1,34% | 1.091.777,00 |
| 29.04.2025 | 15,65 | 15,85 | 15,55 | 15,73 | 0,51% | 740.013,00 |
| 28.04.2025 | 15,54 | 15,85 | 15,39 | 15,65 | 2,29% | 1.436.973,00 |
| 25.04.2025 | 15,29 | 15,39 | 15,06 | 15,30 | -0,39% | 813.558,00 |
| 24.04.2025 | 15,32 | 15,41 | 15,01 | 15,36 | 1,32% | 1.051.929,00 |
| 23.04.2025 | 15,08 | 15,50 | 15,00 | 15,16 | 4,34% | 1.534.690,00 |
| 22.04.2025 | 14,13 | 14,63 | 14,13 | 14,53 | 3,56% | 1.247.741,00 |
| 21.04.2025 | 14,23 | 14,37 | 13,72 | 14,03 | -2,30% | 1.894.868,00 |
| 17.04.2025 | 14,57 | 14,76 | 14,33 | 14,36 | -1,91% | 1.230.711,00 |
| 16.04.2025 | 14,60 | 14,82 | 14,32 | 14,64 | -1,21% | 1.157.692,00 |
| 15.04.2025 | 14,59 | 15,15 | 14,59 | 14,82 | 0,75% | 1.375.209,00 |
| 14.04.2025 | 14,48 | 15,02 | 14,33 | 14,71 | 1,80% | 1.362.778,00 |
| 11.04.2025 | 14,15 | 14,47 | 13,71 | 14,45 | 1,40% | 1.541.644,00 |
| 10.04.2025 | 15,16 | 15,24 | 14,02 | 14,25 | -8,42% | 1.610.727,00 |
| 09.04.2025 | 13,90 | 15,57 | 13,44 | 15,56 | 10,35% | 3.143.680,00 |
| 08.04.2025 | 15,19 | 15,29 | 13,85 | 14,10 | -3,75% | 2.206.604,00 |
| 07.04.2025 | 14,20 | 15,04 | 13,75 | 14,65 | -1,35% | 2.429.969,00 |
| 04.04.2025 | 15,72 | 15,91 | 14,71 | 14,85 | -9,51% | 2.629.101,00 |
| 03.04.2025 | 16,94 | 17,28 | 16,35 | 16,41 | -6,92% | 1.454.935,00 |
| 02.04.2025 | 17,28 | 17,68 | 17,06 | 17,63 | 1,67% | 1.098.799,00 |
| 01.04.2025 | 17,08 | 17,45 | 16,91 | 17,34 | 1,70% | 1.176.939,00 |
| 31.03.2025 | 16,89 | 17,23 | 16,51 | 17,05 | -0,18% | 1.078.918,00 |
| 28.03.2025 | 17,25 | 17,35 | 16,86 | 17,08 | -1,78% | 1.533.842,00 |
| 27.03.2025 | 17,48 | 17,50 | 17,19 | 17,39 | -0,69% | 1.105.985,00 |
| 26.03.2025 | 17,21 | 17,57 | 17,21 | 17,51 | 2,46% | 1.335.689,00 |
| 25.03.2025 | 17,13 | 17,54 | 16,95 | 17,09 | 0,65% | 2.661.331,00 |
| 24.03.2025 | 17,03 | 17,24 | 16,67 | 16,98 | 3,35% | 3.612.215,00 |
| 21.03.2025 | 16,97 | 17,09 | 16,19 | 16,43 | -4,20% | 27.674.093,00 |
| 20.03.2025 | 17,10 | 17,51 | 16,73 | 17,15 | -2,39% | 1.574.237,00 |
| 19.03.2025 | 17,53 | 17,67 | 17,24 | 17,57 | 1,27% | 1.382.491,00 |
| 18.03.2025 | 17,17 | 17,53 | 17,16 | 17,35 | -0,17% | 1.464.456,00 |
| 17.03.2025 | 17,46 | 17,86 | 17,36 | 17,38 | 0,58% | 1.181.511,00 |
| 14.03.2025 | 16,91 | 17,37 | 16,91 | 17,28 | 2,55% | 1.455.780,00 |
| 13.03.2025 | 17,04 | 17,16 | 16,51 | 16,85 | -1,29% | 1.842.716,00 |
| 12.03.2025 | 17,59 | 17,63 | 16,71 | 17,07 | -2,57% | 1.822.735,00 |
| 11.03.2025 | 17,84 | 17,97 | 17,47 | 17,52 | -1,30% | 1.296.142,00 |
| 10.03.2025 | 18,35 | 18,35 | 17,53 | 17,75 | -4,67% | 1.203.372,00 |
| 07.03.2025 | 17,77 | 18,90 | 17,73 | 18,62 | 3,73% | 1.235.365,00 |
| 06.03.2025 | 18,09 | 18,25 | 17,83 | 17,95 | -1,48% | 814.510,00 |
| 05.03.2025 | 18,04 | 18,33 | 17,83 | 18,22 | 1,28% | 1.431.369,00 |
| 04.03.2025 | 17,85 | 18,38 | 17,76 | 17,99 | -0,61% | 1.271.744,00 |
| 03.03.2025 | 18,51 | 18,63 | 18,02 | 18,10 | -1,47% | 1.133.612,00 |
| 28.02.2025 | 18,12 | 18,48 | 18,04 | 18,37 | 0,44% | 1.466.802,00 |
| 27.02.2025 | 18,55 | 18,68 | 18,20 | 18,29 | -1,51% | 1.115.259,00 |
| 26.02.2025 | 18,47 | 18,74 | 18,23 | 18,57 | 0,11% | 1.305.070,00 |
| 25.02.2025 | 19,07 | 19,26 | 18,52 | 18,55 | -3,94% | 1.308.034,00 |
| 24.02.2025 | 19,61 | 19,63 | 19,05 | 19,31 | -1,28% | 1.034.123,00 |
| 21.02.2025 | 20,21 | 20,29 | 19,48 | 19,56 | -3,02% | 871.255,00 |
| 20.02.2025 | 20,25 | 20,47 | 19,74 | 20,17 | -0,64% | 923.659,00 |
| 19.02.2025 | 21,26 | 21,28 | 20,30 | 20,30 | -4,78% | 942.696,00 |
| 18.02.2025 | 20,34 | 21,35 | 20,29 | 21,32 | 4,66% | 1.075.428,00 |
| 14.02.2025 | 20,57 | 20,72 | 20,21 | 20,37 | -1,02% | 587.830,00 |
| 13.02.2025 | 20,00 | 20,63 | 19,89 | 20,58 | 2,59% | 747.287,00 |
| 12.02.2025 | 19,78 | 20,19 | 19,76 | 20,06 | -0,10% | 849.022,00 |
| 11.02.2025 | 20,16 | 20,55 | 19,69 | 20,08 | -0,74% | 1.146.384,00 |
| 10.02.2025 | 20,94 | 21,15 | 20,22 | 20,23 | -3,07% | 1.224.870,00 |
| 07.02.2025 | 22,36 | 22,40 | 20,77 | 20,87 | -6,62% | 1.528.592,00 |
| 06.02.2025 | 22,20 | 22,78 | 22,01 | 22,35 | 1,09% | 1.405.244,00 |
| 05.02.2025 | 23,15 | 23,75 | 22,01 | 22,11 | -2,21% | 2.869.263,00 |
| 04.02.2025 | 21,55 | 22,89 | 21,50 | 22,61 | 2,73% | 2.190.106,00 |
| 03.02.2025 | 21,31 | 22,17 | 21,11 | 22,01 | 1,34% | 2.162.683,00 |
| 31.01.2025 | 21,53 | 21,94 | 21,34 | 21,72 | 0,84% | 1.109.129,00 |
| 30.01.2025 | 21,27 | 21,80 | 21,27 | 21,54 | 0,00% | 777.403,00 |
| 29.01.2025 | 21,42 | 21,72 | 21,33 | 21,54 | 0,51% | 826.527,00 |
| 28.01.2025 | 21,38 | 21,73 | 21,14 | 21,43 | 0,47% | 603.011,00 |
| 27.01.2025 | 20,92 | 21,66 | 20,84 | 21,33 | 1,14% | 800.397,00 |
| 24.01.2025 | 21,18 | 21,23 | 20,92 | 21,09 | -0,33% | 614.882,00 |
| 23.01.2025 | 20,73 | 21,19 | 20,69 | 21,16 | 2,22% | 649.190,00 |
| 22.01.2025 | 20,84 | 20,91 | 20,52 | 20,70 | -0,81% | 1.147.952,00 |
| 21.01.2025 | 20,49 | 21,06 | 20,49 | 20,87 | 1,90% | 541.909,00 |
| 17.01.2025 | 20,87 | 20,87 | 20,41 | 20,48 | -0,73% | 420.817,00 |
| 16.01.2025 | 20,79 | 21,01 | 20,47 | 20,63 | -0,77% | 851.638,00 |
| 15.01.2025 | 20,22 | 20,88 | 19,92 | 20,79 | 4,52% | 919.958,00 |
| 14.01.2025 | 20,05 | 20,14 | 19,73 | 19,89 | 0,66% | 782.348,00 |
| 13.01.2025 | 19,32 | 19,79 | 19,14 | 19,76 | 1,49% | 1.078.883,00 |
| 10.01.2025 | 20,44 | 20,44 | 19,46 | 19,47 | -5,12% | 1.046.810,00 |
| 08.01.2025 | 20,20 | 20,53 | 20,05 | 20,52 | 0,98% | 801.939,00 |
| 07.01.2025 | 20,25 | 20,67 | 20,21 | 20,32 | 0,64% | 735.233,00 |
| 06.01.2025 | 19,95 | 20,54 | 19,87 | 20,19 | 1,61% | 1.015.503,00 |
| 03.01.2025 | 19,88 | 19,99 | 19,39 | 19,87 | 0,61% | 768.813,00 |
| 02.01.2025 | 20,27 | 20,32 | 19,57 | 19,75 | -1,15% | 1.267.077,00 |
| 31.12.2024 | 20,11 | 20,30 | 19,85 | 19,98 | -0,25% | 629.101,00 |
| 30.12.2024 | 20,02 | 20,13 | 19,59 | 20,03 | -0,84% | 772.284,00 |
| 27.12.2024 | 20,27 | 20,50 | 20,00 | 20,20 | -0,83% | 633.889,00 |
| 26.12.2024 | 20,20 | 20,62 | 20,17 | 20,37 | -0,63% | 794.150,00 |
| 24.12.2024 | 20,86 | 20,89 | 20,43 | 20,50 | -2,10% | 302.313,00 |
| 23.12.2024 | 20,53 | 20,98 | 20,21 | 20,94 | 1,65% | 936.270,00 |
| 20.12.2024 | 21,39 | 21,60 | 20,36 | 20,60 | -4,14% | 4.258.840,00 |
| 19.12.2024 | 21,21 | 21,84 | 21,11 | 21,49 | 3,17% | 1.053.394,00 |
| 18.12.2024 | 21,14 | 21,71 | 20,64 | 20,83 | -2,21% | 862.413,00 |
| 17.12.2024 | 21,37 | 21,60 | 21,18 | 21,30 | -0,79% | 799.417,00 |
| 16.12.2024 | 21,35 | 21,61 | 21,13 | 21,47 | 0,05% | 672.469,00 |
| 13.12.2024 | 21,70 | 21,81 | 21,26 | 21,46 | -1,20% | 1.678.918,00 |