16,138€
-3,83%
Echtzeit-Aktienkurs DXC Technology Co.
Bid:
Ask:
Aktienkurse zur DXC Technology Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 16,32 | 16,46 | 16,13 | 16,18 | -3,58% | - |
| 10.03.2025 | 17,08 | 17,11 | 16,78 | 16,78 | 0,96% | 468,00 |
| 07.03.2025 | 16,62 | 16,62 | 16,62 | 16,62 | -0,09% | 2,00 |
| 06.03.2025 | 16,82 | 16,82 | 16,64 | 16,64 | -3,17% | 377,00 |
| 05.03.2025 | 17,12 | 17,18 | 16,92 | 17,18 | 0,09% | 880,00 |
| 04.03.2025 | 17,19 | 17,26 | 17,12 | 17,17 | -2,47% | 442,00 |
| 03.03.2025 | 17,61 | 17,68 | 17,54 | 17,60 | 0,19% | 1.618,00 |
| 28.02.2025 | 17,60 | 17,75 | 17,47 | 17,57 | -0,66% | - |
| 27.02.2025 | 17,69 | 17,81 | 17,69 | 17,69 | 0,48% | 483,00 |
| 26.02.2025 | 17,64 | 17,72 | 17,45 | 17,60 | -4,66% | 256,00 |
| 25.02.2025 | 18,46 | 18,46 | 18,46 | 18,46 | 0,74% | 2,00 |
| 24.02.2025 | 18,73 | 18,73 | 18,33 | 18,33 | -2,06% | 424,00 |
| 21.02.2025 | 19,18 | 19,18 | 18,71 | 18,71 | -2,09% | 614,00 |
| 20.02.2025 | 19,38 | 19,38 | 19,11 | 19,11 | -5,42% | 85,00 |
| 19.02.2025 | 20,41 | 20,46 | 20,08 | 20,21 | -0,61% | - |
| 18.02.2025 | 19,42 | 20,33 | 19,42 | 20,33 | 4,77% | 618,00 |
| 17.02.2025 | 19,37 | 19,41 | 19,37 | 19,41 | -0,41% | 10,00 |
| 14.02.2025 | 19,59 | 19,59 | 19,49 | 19,49 | -0,59% | 25,00 |
| 13.02.2025 | 19,19 | 19,60 | 19,14 | 19,60 | 1,66% | 161,00 |
| 12.02.2025 | 19,28 | 19,28 | 19,11 | 19,28 | -0,46% | 1.028,00 |
| 11.02.2025 | 19,53 | 19,53 | 19,37 | 19,37 | -2,59% | 209,00 |
| 10.02.2025 | 20,18 | 20,18 | 19,89 | 19,89 | -2,48% | 183,00 |
| 07.02.2025 | 21,44 | 21,44 | 20,39 | 20,39 | -5,73% | 206,00 |
| 06.02.2025 | 21,30 | 21,63 | 21,30 | 21,63 | -0,41% | 297,00 |
| 05.02.2025 | 21,63 | 22,21 | 21,63 | 21,72 | -1,27% | 1.723,00 |
| 04.02.2025 | 21,19 | 22,00 | 21,19 | 22,00 | 4,76% | 205,00 |
| 03.02.2025 | 21,00 | 21,00 | 20,98 | 21,00 | 0,00% | 801,00 |
| 31.01.2025 | 20,80 | 21,00 | 20,58 | 21,00 | 1,99% | 102,00 |
| 30.01.2025 | 20,59 | 20,59 | 20,59 | 20,59 | -0,29% | 2,00 |
| 29.01.2025 | 20,53 | 20,65 | 20,39 | 20,65 | -0,34% | 447,00 |
| 28.01.2025 | 20,38 | 20,72 | 20,38 | 20,72 | 1,82% | 66,00 |
| 27.01.2025 | 20,07 | 20,50 | 19,86 | 20,35 | 1,29% | 1.172,00 |
| 24.01.2025 | 20,11 | 20,11 | 20,09 | 20,09 | 1,23% | 18,00 |
| 23.01.2025 | 19,82 | 19,85 | 19,82 | 19,85 | -0,25% | 17,00 |
| 22.01.2025 | 19,97 | 19,97 | 19,90 | 19,90 | 0,23% | 194,00 |
| 21.01.2025 | 19,76 | 19,85 | 19,75 | 19,85 | 0,68% | 853,00 |
| 20.01.2025 | 19,80 | 19,80 | 19,72 | 19,72 | -2,01% | 531,00 |
| 17.01.2025 | 19,98 | 20,15 | 19,98 | 20,12 | 0,10% | 82,00 |
| 16.01.2025 | 20,14 | 20,26 | 20,10 | 20,10 | 0,50% | 213,00 |
| 15.01.2025 | 19,38 | 20,00 | 19,38 | 20,00 | 3,31% | 6,00 |
| 14.01.2025 | 19,27 | 19,36 | 19,27 | 19,36 | 2,65% | 398,00 |
| 13.01.2025 | 19,05 | 19,05 | 18,86 | 18,86 | -4,48% | 697,00 |
| 10.01.2025 | 19,93 | 19,97 | 19,59 | 19,75 | -0,55% | 389,00 |
| 09.01.2025 | 19,86 | 19,86 | 19,86 | 19,86 | 0,40% | 246,00 |
| 08.01.2025 | 19,60 | 19,78 | 19,60 | 19,78 | 1,15% | 106,00 |
| 07.01.2025 | 19,47 | 19,55 | 19,47 | 19,55 | -0,23% | 621,00 |
| 06.01.2025 | 19,19 | 19,60 | 19,19 | 19,60 | 1,71% | 556,00 |
| 03.01.2025 | 19,18 | 19,27 | 19,18 | 19,27 | 0,01% | 105,00 |
| 02.01.2025 | 19,35 | 19,75 | 19,15 | 19,26 | -0,91% | - |
| 30.12.2024 | 19,27 | 19,44 | 19,27 | 19,44 | 1,14% | 808,00 |
| 27.12.2024 | 19,48 | 19,48 | 19,22 | 19,22 | -3,49% | 379,00 |
| 23.12.2024 | 19,78 | 19,93 | 19,69 | 19,92 | -1,94% | 181,00 |
| 20.12.2024 | 20,64 | 20,64 | 20,31 | 20,31 | -1,88% | 752,00 |
| 19.12.2024 | 20,00 | 20,70 | 20,00 | 20,70 | 3,14% | 8,00 |
| 18.12.2024 | 20,19 | 20,52 | 19,88 | 20,07 | -1,47% | 624,00 |
| 17.12.2024 | 20,37 | 20,37 | 20,37 | 20,37 | -0,54% | 38,00 |
| 16.12.2024 | 20,48 | 20,48 | 20,48 | 20,48 | 0,15% | 1,00 |
| 13.12.2024 | 20,68 | 20,76 | 20,44 | 20,45 | -0,34% | 1.105,00 |
| 12.12.2024 | 20,40 | 20,52 | 20,40 | 20,52 | -0,92% | 227,00 |
| 11.12.2024 | 20,71 | 20,71 | 20,71 | 20,71 | 0,15% | 8,00 |
| 10.12.2024 | 20,68 | 20,68 | 20,68 | 20,68 | -2,91% | 4,00 |
| 09.12.2024 | 20,97 | 21,30 | 20,91 | 21,30 | 2,40% | 29,00 |
| 06.12.2024 | 20,71 | 20,80 | 20,71 | 20,80 | -1,14% | 72,00 |
| 05.12.2024 | 21,39 | 21,51 | 21,04 | 21,04 | -1,08% | 64,00 |
| 04.12.2024 | 21,10 | 21,27 | 21,10 | 21,27 | 1,19% | 256,00 |
| 03.12.2024 | 21,40 | 21,40 | 20,98 | 21,02 | -1,36% | 890,00 |
| 02.12.2024 | 21,43 | 21,43 | 21,31 | 21,31 | 0,76% | 308,00 |
| 29.11.2024 | 20,95 | 21,36 | 20,95 | 21,15 | 1,20% | 1.096,00 |
| 28.11.2024 | 21,17 | 21,17 | 20,90 | 20,90 | -2,06% | 593,00 |
| 27.11.2024 | 21,46 | 21,59 | 21,16 | 21,34 | -1,39% | - |
| 26.11.2024 | 21,56 | 21,64 | 21,37 | 21,64 | 1,12% | 294,00 |
| 25.11.2024 | 21,26 | 21,73 | 21,26 | 21,40 | -0,88% | 1.029,00 |
| 22.11.2024 | 20,88 | 21,59 | 20,85 | 21,59 | 4,63% | 757,00 |
| 21.11.2024 | 20,10 | 20,64 | 20,02 | 20,64 | 9,24% | - |
| 20.11.2024 | 18,89 | 18,89 | 18,89 | 18,89 | 3,22% | 17,00 |
| 19.11.2024 | 18,61 | 18,64 | 18,30 | 18,30 | -7,58% | 177,00 |
| 18.11.2024 | 19,82 | 19,82 | 19,80 | 19,80 | -1,25% | 153,00 |
| 15.11.2024 | 20,54 | 20,54 | 20,05 | 20,05 | -3,19% | 65,00 |
| 14.11.2024 | 21,17 | 21,24 | 20,71 | 20,71 | -2,95% | 54,00 |
| 13.11.2024 | 21,29 | 21,46 | 21,20 | 21,34 | -0,51% | 1.400,00 |
| 12.11.2024 | 21,35 | 21,45 | 21,35 | 21,45 | -0,28% | 312,00 |
| 11.11.2024 | 20,20 | 21,51 | 20,20 | 21,51 | 2,43% | 206,00 |
| 08.11.2024 | 21,02 | 22,89 | 21,00 | 21,00 | 2,24% | 2.191,00 |
| 07.11.2024 | 20,04 | 20,54 | 19,71 | 20,54 | 1,99% | 1.982,00 |
| 06.11.2024 | 19,46 | 20,14 | 19,20 | 20,14 | 7,96% | 2.939,00 |
| 05.11.2024 | 18,77 | 18,89 | 18,66 | 18,66 | 1,83% | 12,00 |
| 04.11.2024 | 18,30 | 18,32 | 18,30 | 18,32 | -0,14% | 146,00 |
| 01.11.2024 | 18,37 | 18,37 | 18,35 | 18,35 | -1,53% | 27,00 |
| 31.10.2024 | 19,04 | 19,04 | 18,63 | 18,63 | -2,94% | 12,00 |
| 30.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,10% | 1,00 |
| 29.10.2024 | 18,64 | 19,26 | 18,64 | 19,18 | 4,47% | 451,00 |
| 28.10.2024 | 18,36 | 18,36 | 18,36 | 18,36 | -0,60% | 25,00 |
| 25.10.2024 | 18,42 | 18,55 | 18,41 | 18,47 | -0,30% | - |
| 24.10.2024 | 18,52 | 18,52 | 18,52 | 18,52 | -2,47% | 4,00 |
| 23.10.2024 | 18,99 | 18,99 | 18,99 | 18,99 | -0,03% | 8,00 |
| 22.10.2024 | 18,88 | 19,00 | 18,88 | 19,00 | -1,50% | 84,00 |
| 21.10.2024 | 19,35 | 19,35 | 19,29 | 19,29 | -0,31% | 193,00 |
| 18.10.2024 | 19,61 | 19,61 | 19,35 | 19,35 | -1,07% | 328,00 |
| 17.10.2024 | 19,27 | 19,56 | 19,08 | 19,56 | 3,19% | 423,00 |
| 16.10.2024 | 18,64 | 18,98 | 18,64 | 18,95 | -0,17% | 38,00 |