13,905€
0,18%
Echtzeit-Aktienkurs DXC Technology Company
Bid:
Ask:
Aktienkurse zur DXC Technology Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 14,00 | 14,44 | 13,92 | 14,34 | 2,52% | - |
| 30.05.2024 | 13,88 | 14,03 | 13,67 | 13,99 | 0,14% | - |
| 29.05.2024 | 13,91 | 14,07 | 13,72 | 13,97 | -0,02% | - |
| 28.05.2024 | 14,33 | 14,50 | 13,97 | 13,97 | -2,95% | - |
| 27.05.2024 | 14,36 | 14,41 | 14,36 | 14,39 | -0,01% | - |
| 24.05.2024 | 14,74 | 14,78 | 14,21 | 14,40 | -2,26% | - |
| 23.05.2024 | 15,11 | 15,21 | 14,67 | 14,73 | -2,82% | - |
| 22.05.2024 | 14,66 | 15,22 | 14,60 | 15,16 | 3,32% | 540,00 |
| 21.05.2024 | 14,91 | 14,93 | 14,24 | 14,67 | -1,66% | - |
| 20.05.2024 | 15,22 | 15,33 | 14,65 | 14,92 | -1,75% | - |
| 17.05.2024 | 14,35 | 15,53 | 13,69 | 15,18 | -16,96% | 275,00 |
| 16.05.2024 | 18,12 | 18,57 | 18,12 | 18,28 | 0,80% | - |
| 15.05.2024 | 18,29 | 18,48 | 17,98 | 18,14 | -0,82% | - |
| 14.05.2024 | 18,11 | 18,34 | 18,06 | 18,29 | 0,99% | - |
| 13.05.2024 | 18,03 | 18,43 | 18,01 | 18,11 | 0,50% | - |
| 10.05.2024 | 18,24 | 18,37 | 17,97 | 18,02 | -1,02% | - |
| 09.05.2024 | 18,52 | 18,53 | 17,95 | 18,20 | -1,67% | - |
| 08.05.2024 | 18,29 | 18,59 | 18,14 | 18,51 | 1,04% | - |
| 07.05.2024 | 18,33 | 18,55 | 18,20 | 18,32 | 0,09% | 50,00 |
| 06.05.2024 | 17,81 | 18,45 | 17,80 | 18,30 | 2,91% | - |
| 03.05.2024 | 17,60 | 18,06 | 17,57 | 17,79 | 0,97% | - |
| 02.05.2024 | 17,83 | 18,08 | 17,48 | 17,62 | -3,57% | 180,00 |
| 30.04.2024 | 18,95 | 18,95 | 18,26 | 18,27 | -3,40% | - |
| 29.04.2024 | 18,69 | 19,17 | 18,69 | 18,91 | 0,81% | - |
| 26.04.2024 | 19,23 | 19,26 | 18,63 | 18,76 | -1,17% | 26,00 |
| 25.04.2024 | 19,54 | 19,61 | 18,89 | 18,98 | -3,55% | - |
| 24.04.2024 | 19,72 | 19,92 | 19,61 | 19,68 | -0,44% | - |
| 23.04.2024 | 19,18 | 19,82 | 19,12 | 19,77 | 3,08% | - |
| 22.04.2024 | 18,84 | 19,28 | 18,84 | 19,18 | 1,32% | - |
| 19.04.2024 | 18,35 | 18,98 | 18,34 | 18,93 | 2,85% | - |
| 18.04.2024 | 18,49 | 18,72 | 18,37 | 18,40 | -0,78% | 1.122,00 |
| 17.04.2024 | 18,84 | 18,98 | 18,51 | 18,55 | -1,33% | - |
| 16.04.2024 | 18,94 | 19,01 | 18,78 | 18,80 | -0,71% | - |
| 15.04.2024 | 19,08 | 19,27 | 18,83 | 18,93 | -0,76% | - |
| 12.04.2024 | 19,81 | 19,92 | 18,96 | 19,08 | -3,49% | - |
| 11.04.2024 | 19,63 | 19,88 | 19,48 | 19,77 | 0,48% | - |
| 10.04.2024 | 20,36 | 20,47 | 19,58 | 19,67 | -3,37% | - |
| 09.04.2024 | 19,16 | 20,39 | 19,16 | 20,36 | 5,86% | - |
| 08.04.2024 | 18,81 | 19,34 | 18,81 | 19,23 | 1,71% | - |
| 05.04.2024 | 19,31 | 19,37 | 18,88 | 18,91 | -1,89% | - |
| 04.04.2024 | 19,49 | 19,61 | 19,22 | 19,27 | -1,17% | - |
| 03.04.2024 | 19,53 | 19,69 | 19,34 | 19,50 | -0,24% | - |
| 02.04.2024 | 19,53 | 19,60 | 19,31 | 19,55 | 0,62% | - |
| 28.03.2024 | 19,38 | 19,80 | 19,38 | 19,43 | 0,10% | - |
| 27.03.2024 | 19,02 | 19,53 | 19,02 | 19,41 | 1,76% | - |
| 26.03.2024 | 18,93 | 19,25 | 18,93 | 19,07 | -0,21% | - |
| 25.03.2024 | 18,83 | 19,25 | 18,83 | 19,11 | 0,85% | - |
| 22.03.2024 | 19,32 | 19,47 | 18,82 | 18,95 | -1,31% | - |
| 21.03.2024 | 19,34 | 19,55 | 19,16 | 19,20 | -1,13% | - |
| 20.03.2024 | 19,11 | 19,42 | 19,01 | 19,42 | -0,61% | - |
| 19.03.2024 | 18,97 | 19,73 | 18,92 | 19,54 | 0,52% | - |
| 18.03.2024 | 18,96 | 19,44 | 18,61 | 19,44 | 2,06% | - |
| 15.03.2024 | 18,79 | 19,41 | 18,70 | 19,05 | 0,05% | - |
| 14.03.2024 | 18,96 | 19,30 | 18,67 | 19,04 | -1,41% | - |
| 13.03.2024 | 19,30 | 19,42 | 18,83 | 19,31 | -0,30% | - |
| 12.03.2024 | 19,11 | 19,55 | 19,11 | 19,37 | -0,86% | - |
| 11.03.2024 | 19,05 | 19,53 | 18,89 | 19,53 | 2,33% | 66,00 |
| 08.03.2024 | 18,66 | 19,23 | 18,62 | 19,09 | 2,25% | - |
| 07.03.2024 | 18,68 | 18,96 | 18,31 | 18,67 | -0,09% | 1.782,00 |
| 06.03.2024 | 18,55 | 18,84 | 18,50 | 18,69 | 0,46% | - |
| 05.03.2024 | 19,02 | 19,10 | 18,44 | 18,60 | -2,71% | - |
| 04.03.2024 | 19,97 | 20,12 | 19,08 | 19,12 | -4,41% | - |
| 01.03.2024 | 20,17 | 20,24 | 19,83 | 20,00 | -1,11% | 20,00 |
| 29.02.2024 | 19,91 | 20,34 | 19,84 | 20,23 | 1,59% | - |
| 28.02.2024 | 20,16 | 20,21 | 19,90 | 19,91 | -1,18% | - |
| 27.02.2024 | 19,83 | 20,15 | 19,81 | 20,15 | 1,28% | - |
| 26.02.2024 | 19,69 | 20,00 | 19,48 | 19,89 | 1,08% | - |
| 23.02.2024 | 19,56 | 19,83 | 19,56 | 19,68 | 0,34% | - |
| 22.02.2024 | 18,80 | 19,63 | 18,75 | 19,61 | 4,24% | - |
| 21.02.2024 | 19,21 | 19,30 | 18,69 | 18,82 | -2,45% | - |
| 20.02.2024 | 20,08 | 20,14 | 19,19 | 19,29 | -4,25% | - |
| 19.02.2024 | 20,08 | 20,17 | 20,08 | 20,15 | -0,12% | - |
| 16.02.2024 | 20,53 | 21,09 | 20,17 | 20,17 | -2,02% | - |
| 15.02.2024 | 20,02 | 20,59 | 19,96 | 20,59 | 2,68% | - |
| 14.02.2024 | 20,25 | 20,58 | 20,00 | 20,05 | -1,36% | - |
| 13.02.2024 | 20,81 | 20,90 | 20,06 | 20,33 | -2,68% | - |
| 12.02.2024 | 20,49 | 20,94 | 20,46 | 20,89 | 1,78% | - |
| 09.02.2024 | 20,40 | 20,89 | 20,34 | 20,52 | 0,22% | - |
| 08.02.2024 | 19,75 | 20,83 | 19,66 | 20,48 | 3,13% | - |
| 07.02.2024 | 19,84 | 20,08 | 19,65 | 19,85 | 0,14% | - |
| 06.02.2024 | 19,68 | 19,94 | 19,67 | 19,83 | 0,35% | - |
| 05.02.2024 | 20,09 | 20,34 | 19,53 | 19,76 | -1,57% | - |
| 02.02.2024 | 20,17 | 20,60 | 18,80 | 20,07 | 0,75% | 200,00 |
| 01.02.2024 | 20,12 | 20,38 | 19,91 | 19,92 | -1,24% | - |
| 31.01.2024 | 21,03 | 21,05 | 20,17 | 20,17 | -3,81% | - |
| 30.01.2024 | 21,40 | 21,40 | 20,97 | 20,97 | -2,01% | - |
| 29.01.2024 | 21,40 | 21,63 | 21,39 | 21,40 | -0,12% | - |
| 26.01.2024 | 21,38 | 21,61 | 21,30 | 21,43 | 0,12% | - |
| 25.01.2024 | 20,87 | 21,61 | 20,87 | 21,40 | 2,27% | 2,00 |
| 24.01.2024 | 20,76 | 21,32 | 20,31 | 20,93 | -1,69% | - |
| 23.01.2024 | 21,27 | 21,84 | 21,27 | 21,29 | -0,61% | 18,00 |
| 22.01.2024 | 21,02 | 21,57 | 21,02 | 21,42 | 1,44% | - |
| 19.01.2024 | 20,89 | 21,20 | 20,88 | 21,11 | 0,57% | - |
| 18.01.2024 | 20,50 | 21,02 | 20,50 | 20,99 | 1,84% | - |
| 17.01.2024 | 21,35 | 21,35 | 20,50 | 20,61 | -5,07% | - |
| 16.01.2024 | 22,05 | 22,21 | 21,50 | 21,71 | -1,70% | - |
| 15.01.2024 | 21,99 | 22,11 | 21,99 | 22,09 | -0,05% | - |
| 12.01.2024 | 21,54 | 22,33 | 21,54 | 22,10 | 2,22% | 60,00 |
| 11.01.2024 | 21,14 | 21,62 | 21,14 | 21,62 | 1,77% | - |
| 10.01.2024 | 21,14 | 21,27 | 20,96 | 21,24 | 0,38% | - |