14,443€
1,60%
Echtzeit-Aktienkurs DXC Technology Company
Bid:
Ask:
Aktienkurse zur DXC Technology Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 14,15 | 14,15 | 14,15 | 14,15 | -0,46% | 350,00 |
| 08.05.2025 | 13,70 | 14,22 | 13,70 | 14,22 | 5,30% | 111,00 |
| 07.05.2025 | 13,73 | 13,75 | 13,50 | 13,50 | -3,09% | 1.908,00 |
| 06.05.2025 | 13,96 | 13,96 | 13,92 | 13,93 | -1,10% | 462,00 |
| 05.05.2025 | 14,08 | 14,17 | 14,08 | 14,09 | -0,46% | 79,00 |
| 02.05.2025 | 14,01 | 14,15 | 13,95 | 14,15 | 3,32% | 649,00 |
| 30.04.2025 | 13,86 | 13,88 | 13,70 | 13,70 | -0,24% | 570,00 |
| 29.04.2025 | 13,74 | 13,84 | 13,62 | 13,73 | 2,33% | - |
| 28.04.2025 | 13,48 | 13,48 | 13,42 | 13,42 | 0,37% | 327,00 |
| 25.04.2025 | 13,58 | 13,60 | 13,37 | 13,37 | -0,60% | 1.403,00 |
| 24.04.2025 | 13,45 | 13,45 | 13,45 | 13,45 | 3,78% | 3,00 |
| 23.04.2025 | 12,88 | 12,96 | 12,88 | 12,96 | 2,53% | 667,00 |
| 22.04.2025 | 12,50 | 12,64 | 12,41 | 12,64 | -1,06% | 1.695,00 |
| 17.04.2025 | 12,88 | 12,88 | 12,77 | 12,77 | -0,93% | 321,00 |
| 16.04.2025 | 13,03 | 13,03 | 12,89 | 12,89 | -3,08% | 500,00 |
| 15.04.2025 | 12,93 | 13,30 | 12,93 | 13,30 | 1,84% | 793,00 |
| 14.04.2025 | 12,74 | 13,06 | 12,74 | 13,06 | 3,40% | 53,00 |
| 11.04.2025 | 12,56 | 12,63 | 12,16 | 12,63 | -7,71% | 2.118,00 |
| 10.04.2025 | 13,95 | 13,95 | 13,69 | 13,69 | -1,55% | 1.042,00 |
| 09.04.2025 | 12,60 | 13,90 | 12,21 | 13,90 | 8,17% | 1.255,00 |
| 08.04.2025 | 13,56 | 13,92 | 12,85 | 12,85 | -2,73% | 1.091,00 |
| 07.04.2025 | 13,29 | 13,59 | 12,85 | 13,21 | -2,15% | 9.794,00 |
| 04.04.2025 | 14,64 | 14,64 | 13,50 | 13,50 | -9,82% | 1.706,00 |
| 03.04.2025 | 15,81 | 15,81 | 14,80 | 14,97 | -6,44% | 2.337,00 |
| 02.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,03% | 7,00 |
| 01.04.2025 | 15,72 | 16,06 | 15,72 | 16,00 | 3,19% | 814,00 |
| 31.03.2025 | 15,71 | 15,71 | 15,50 | 15,50 | -1,01% | 405,00 |
| 28.03.2025 | 16,08 | 16,12 | 15,66 | 15,66 | -1,65% | - |
| 27.03.2025 | 16,20 | 16,22 | 15,92 | 15,92 | -1,12% | 452,00 |
| 26.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,34% | 10,00 |
| 25.03.2025 | 15,64 | 16,16 | 15,64 | 16,16 | 3,33% | 317,00 |
| 24.03.2025 | 15,14 | 15,64 | 15,14 | 15,64 | 2,52% | 121,00 |
| 21.03.2025 | 15,74 | 15,74 | 15,25 | 15,25 | -5,13% | 14,00 |
| 20.03.2025 | 16,08 | 16,08 | 16,08 | 16,08 | 0,69% | 12,00 |
| 19.03.2025 | 15,93 | 16,15 | 15,87 | 15,97 | 0,47% | - |
| 18.03.2025 | 15,86 | 16,00 | 15,86 | 15,89 | -1,40% | 519,00 |
| 17.03.2025 | 16,12 | 16,12 | 16,12 | 16,12 | 1,99% | 50,00 |
| 14.03.2025 | 15,91 | 15,91 | 15,80 | 15,80 | 3,61% | 503,00 |
| 13.03.2025 | 15,49 | 15,49 | 15,25 | 15,25 | -5,46% | 598,00 |
| 12.03.2025 | 16,03 | 16,13 | 16,03 | 16,13 | -1,22% | 431,00 |
| 11.03.2025 | 16,24 | 16,33 | 16,17 | 16,33 | -2,68% | 116,00 |
| 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 |