13,705$
1,07%
Echtzeit-Aktienkurs DXC Technology Co.
Bid:
Ask:
Aktienkurse zur DXC Technology Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 13,55 | 13,88 | 13,50 | 13,70 | 1,03% | 1.615.480,00 |
| 02.12.2025 | 13,51 | 13,65 | 13,43 | 13,56 | 0,89% | 2.467.236,00 |
| 01.12.2025 | 13,10 | 13,47 | 13,10 | 13,44 | 1,82% | 1.419.227,00 |
| 28.11.2025 | 13,11 | 13,43 | 12,99 | 13,20 | 0,69% | 1.128.941,00 |
| 26.11.2025 | 13,06 | 13,22 | 12,98 | 13,11 | 0,38% | 1.975.963,00 |
| 25.11.2025 | 12,89 | 13,20 | 12,79 | 13,06 | 2,27% | 2.273.257,00 |
| 24.11.2025 | 12,52 | 12,86 | 12,48 | 12,77 | 1,43% | 2.489.863,00 |
| 21.11.2025 | 12,33 | 12,87 | 12,31 | 12,59 | 3,28% | 2.046.516,00 |
| 20.11.2025 | 12,11 | 12,21 | 11,82 | 12,19 | 1,67% | 2.404.257,00 |
| 19.11.2025 | 12,25 | 12,28 | 11,98 | 11,99 | -1,88% | 1.991.212,00 |
| 18.11.2025 | 12,40 | 12,47 | 12,16 | 12,22 | -1,93% | 2.222.770,00 |
| 17.11.2025 | 12,83 | 12,89 | 12,35 | 12,46 | -3,49% | 2.130.111,00 |
| 14.11.2025 | 13,25 | 13,25 | 12,76 | 12,91 | -3,08% | 2.392.853,00 |
| 13.11.2025 | 13,70 | 13,81 | 13,26 | 13,32 | -3,20% | 2.128.625,00 |
| 12.11.2025 | 13,48 | 14,03 | 13,48 | 13,76 | 1,78% | 1.985.190,00 |
| 11.11.2025 | 13,52 | 13,62 | 13,39 | 13,52 | 0,00% | 1.148.442,00 |
| 10.11.2025 | 13,50 | 13,66 | 13,08 | 13,52 | 2,74% | 1.855.441,00 |
| 07.11.2025 | 13,53 | 13,70 | 13,03 | 13,16 | -3,52% | 1.679.736,00 |
| 06.11.2025 | 13,82 | 13,99 | 13,45 | 13,64 | -1,23% | 1.971.679,00 |
| 05.11.2025 | 13,60 | 14,14 | 13,59 | 13,81 | 1,99% | 2.522.368,00 |
| 04.11.2025 | 13,13 | 13,67 | 13,02 | 13,54 | 2,03% | 2.732.426,00 |
| 03.11.2025 | 14,06 | 14,09 | 13,14 | 13,27 | -6,55% | 3.266.475,00 |
| 31.10.2025 | 13,94 | 14,44 | 13,42 | 14,20 | 9,74% | 5.599.630,00 |
| 30.10.2025 | 13,00 | 13,26 | 12,92 | 12,94 | -1,75% | 2.594.419,00 |
| 29.10.2025 | 13,50 | 13,57 | 13,10 | 13,17 | -1,42% | 1.952.789,00 |
| 28.10.2025 | 13,31 | 13,56 | 13,27 | 13,36 | -0,52% | 2.200.839,00 |
| 27.10.2025 | 13,70 | 13,72 | 13,40 | 13,43 | -0,81% | 1.537.267,00 |
| 24.10.2025 | 13,51 | 13,64 | 13,49 | 13,54 | 1,27% | 1.384.401,00 |
| 23.10.2025 | 13,13 | 13,37 | 13,12 | 13,37 | 0,75% | 1.687.766,00 |
| 22.10.2025 | 13,19 | 13,46 | 13,08 | 13,27 | 0,00% | 1.667.237,00 |
| 21.10.2025 | 13,00 | 13,43 | 12,99 | 13,27 | 2,16% | 1.469.528,00 |
| 20.10.2025 | 12,97 | 13,10 | 12,82 | 12,99 | 1,09% | 1.401.948,00 |
| 17.10.2025 | 12,69 | 13,00 | 12,69 | 12,85 | 0,23% | 1.136.953,00 |
| 16.10.2025 | 13,12 | 13,12 | 12,63 | 12,82 | -2,14% | 2.149.771,00 |
| 15.10.2025 | 13,43 | 13,43 | 13,08 | 13,10 | -1,65% | 1.232.966,00 |
| 14.10.2025 | 13,10 | 13,50 | 12,99 | 13,32 | 0,76% | 1.370.838,00 |
| 13.10.2025 | 13,18 | 13,25 | 12,95 | 13,22 | 2,56% | 1.283.275,00 |
| 10.10.2025 | 13,64 | 13,64 | 12,83 | 12,89 | -5,08% | 1.700.535,00 |
| 09.10.2025 | 13,34 | 13,60 | 13,17 | 13,58 | 1,80% | 1.265.101,00 |
| 08.10.2025 | 13,35 | 13,56 | 13,29 | 13,34 | 0,45% | 1.312.694,00 |
| 07.10.2025 | 13,60 | 13,65 | 13,20 | 13,28 | -2,35% | 2.035.642,00 |
| 06.10.2025 | 13,85 | 13,92 | 13,60 | 13,60 | -1,56% | 1.339.546,00 |
| 03.10.2025 | 13,76 | 13,94 | 13,63 | 13,82 | 1,66% | 199.295,00 |
| 02.10.2025 | 13,80 | 14,01 | 13,58 | 13,59 | -1,52% | 1.689.353,00 |
| 01.10.2025 | 13,56 | 13,87 | 13,48 | 13,80 | 1,25% | 1.739.307,00 |
| 30.09.2025 | 13,58 | 13,76 | 13,46 | 13,63 | 0,00% | 1.468.088,00 |
| 29.09.2025 | 14,00 | 14,09 | 13,63 | 13,63 | -2,71% | 2.336.101,00 |
| 26.09.2025 | 13,31 | 14,14 | 13,25 | 14,01 | 5,58% | 2.986.871,00 |
| 25.09.2025 | 13,75 | 13,84 | 13,09 | 13,27 | -4,81% | 2.163.441,00 |
| 24.09.2025 | 13,86 | 14,06 | 13,73 | 13,94 | 1,98% | 1.734.990,00 |
| 23.09.2025 | 14,35 | 14,36 | 13,67 | 13,67 | -4,47% | 1.988.963,00 |
| 22.09.2025 | 13,83 | 14,32 | 13,77 | 14,31 | 3,77% | 1.841.746,00 |
| 19.09.2025 | 14,34 | 14,42 | 13,77 | 13,79 | -3,36% | 4.246.596,00 |
| 18.09.2025 | 14,18 | 14,34 | 14,07 | 14,27 | 2,00% | 1.581.843,00 |
| 17.09.2025 | 14,07 | 14,47 | 13,94 | 13,99 | -0,57% | 1.582.821,00 |
| 16.09.2025 | 13,96 | 14,16 | 13,88 | 14,07 | 1,15% | 1.971.633,00 |
| 15.09.2025 | 14,20 | 14,28 | 13,84 | 13,91 | -0,78% | 1.310.332,00 |
| 12.09.2025 | 14,43 | 14,54 | 14,02 | 14,02 | -3,64% | 1.657.137,00 |
| 11.09.2025 | 14,25 | 14,57 | 14,17 | 14,55 | 2,32% | 1.826.811,00 |
| 10.09.2025 | 14,41 | 14,49 | 14,10 | 14,22 | -1,46% | 1.941.197,00 |
| 09.09.2025 | 14,64 | 14,73 | 14,41 | 14,43 | -1,50% | 1.593.682,00 |
| 08.09.2025 | 14,74 | 14,74 | 14,36 | 14,65 | -0,95% | 1.892.101,00 |
| 05.09.2025 | 14,58 | 15,04 | 14,48 | 14,79 | 2,00% | 1.787.203,00 |
| 04.09.2025 | 14,47 | 14,61 | 14,07 | 14,50 | 0,00% | 1.612.143,00 |
| 03.09.2025 | 14,44 | 14,50 | 14,23 | 14,50 | 1,19% | 1.531.313,00 |
| 02.09.2025 | 14,19 | 14,43 | 14,10 | 14,33 | -0,83% | 1.124.725,00 |
| 29.08.2025 | 14,18 | 14,62 | 14,16 | 14,45 | 1,83% | 1.737.361,00 |
| 28.08.2025 | 14,36 | 14,41 | 14,13 | 14,19 | -0,84% | 1.531.980,00 |
| 27.08.2025 | 14,15 | 14,44 | 14,15 | 14,31 | 1,13% | 1.533.801,00 |
| 26.08.2025 | 14,08 | 14,20 | 14,04 | 14,15 | 0,43% | 1.622.680,00 |
| 25.08.2025 | 14,25 | 14,25 | 14,03 | 14,09 | -1,12% | 1.131.527,00 |
| 22.08.2025 | 13,83 | 14,41 | 13,77 | 14,25 | 3,94% | 1.426.566,00 |
| 21.08.2025 | 13,59 | 13,75 | 13,55 | 13,71 | 0,07% | 1.071.816,00 |
| 20.08.2025 | 13,85 | 14,01 | 13,70 | 13,70 | -1,93% | 1.332.499,00 |
| 19.08.2025 | 13,96 | 14,26 | 13,87 | 13,97 | 0,36% | 1.252.883,00 |
| 18.08.2025 | 13,63 | 13,98 | 13,53 | 13,92 | 1,53% | 1.620.908,00 |
| 15.08.2025 | 13,77 | 14,06 | 13,71 | 13,71 | -0,51% | 1.529.000,00 |
| 14.08.2025 | 13,86 | 13,86 | 13,60 | 13,78 | -0,79% | 1.191.684,00 |
| 13.08.2025 | 13,36 | 13,95 | 13,29 | 13,89 | 4,75% | 1.492.795,00 |
| 12.08.2025 | 12,90 | 13,42 | 12,85 | 13,26 | 3,19% | 1.354.613,00 |
| 11.08.2025 | 13,20 | 13,51 | 12,81 | 12,85 | -2,21% | 1.733.126,00 |
| 08.08.2025 | 13,22 | 13,43 | 13,12 | 13,14 | -0,83% | 1.311.586,00 |
| 07.08.2025 | 13,43 | 13,48 | 13,15 | 13,25 | 0,00% | 1.838.199,00 |
| 06.08.2025 | 13,30 | 13,42 | 13,16 | 13,25 | 0,15% | 1.929.942,00 |
| 05.08.2025 | 13,38 | 13,47 | 12,85 | 13,23 | -0,82% | 2.844.308,00 |
| 04.08.2025 | 13,10 | 13,41 | 12,81 | 13,34 | 3,73% | 2.145.190,00 |
| 01.08.2025 | 13,53 | 13,62 | 12,24 | 12,86 | -5,51% | 5.093.551,00 |
| 31.07.2025 | 13,66 | 13,83 | 13,48 | 13,61 | -0,87% | 3.414.012,00 |
| 30.07.2025 | 14,08 | 14,17 | 13,68 | 13,73 | -2,83% | 2.050.299,00 |
| 29.07.2025 | 14,30 | 14,30 | 13,98 | 14,13 | -0,70% | 1.789.322,00 |
| 28.07.2025 | 14,42 | 14,48 | 14,21 | 14,23 | -0,49% | 1.296.221,00 |
| 25.07.2025 | 14,56 | 14,60 | 14,21 | 14,30 | -1,99% | 1.768.656,00 |
| 24.07.2025 | 14,67 | 14,74 | 14,43 | 14,59 | -1,62% | 2.329.466,00 |
| 23.07.2025 | 14,84 | 14,93 | 14,61 | 14,83 | 1,37% | 1.398.631,00 |
| 22.07.2025 | 14,48 | 14,80 | 14,44 | 14,63 | 1,95% | 1.318.284,00 |
| 21.07.2025 | 14,52 | 14,64 | 14,27 | 14,35 | -0,28% | 1.316.900,00 |
| 18.07.2025 | 14,64 | 14,76 | 14,28 | 14,39 | -1,17% | 1.126.052,00 |
| 17.07.2025 | 14,30 | 14,63 | 14,30 | 14,56 | 1,75% | 1.322.875,00 |
| 16.07.2025 | 14,28 | 14,48 | 14,19 | 14,31 | 1,35% | 1.528.672,00 |
| 15.07.2025 | 14,49 | 14,56 | 14,07 | 14,12 | -2,22% | 1.384.872,00 |