19,572€
-0,54%
Echtzeit-Aktienkurs DXC Technology Co.
Bid:
Ask:
Aktienkurse zur DXC Technology Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 19,54 | 19,61 | 19,54 | 19,57 | -0,55% | - |
| 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% | - |
| 09.01.2024 | 21,12 | 21,32 | 20,97 | 21,16 | -0,09% | - |
| 08.01.2024 | 20,55 | 21,25 | 20,53 | 21,18 | 2,89% | - |
| 05.01.2024 | 20,31 | 20,92 | 20,09 | 20,59 | 1,13% | - |
| 04.01.2024 | 20,52 | 20,73 | 20,36 | 20,36 | -1,17% | - |
| 03.01.2024 | 20,75 | 20,90 | 20,39 | 20,60 | -1,22% | - |
| 02.01.2024 | 20,75 | 21,04 | 20,67 | 20,85 | 0,46% | - |
| 29.12.2023 | 20,75 | 20,86 | 20,72 | 20,76 | -0,02% | - |
| 28.12.2023 | 20,51 | 20,84 | 20,44 | 20,76 | 0,87% | 672,00 |
| 27.12.2023 | 20,76 | 20,83 | 20,56 | 20,58 | -0,65% | - |
| 22.12.2023 | 20,45 | 20,93 | 20,45 | 20,72 | 0,78% | 120,00 |
| 21.12.2023 | 20,10 | 20,79 | 19,95 | 20,56 | 2,19% | - |
| 20.12.2023 | 22,84 | 22,86 | 20,08 | 20,12 | -11,83% | - |
| 19.12.2023 | 22,42 | 22,86 | 22,39 | 22,82 | 1,76% | - |
| 18.12.2023 | 22,68 | 22,75 | 22,40 | 22,42 | -1,12% | - |
| 15.12.2023 | 22,66 | 22,95 | 22,47 | 22,68 | -0,04% | - |
| 14.12.2023 | 22,00 | 22,83 | 21,91 | 22,69 | 2,90% | - |
| 13.12.2023 | 21,73 | 22,11 | 21,54 | 22,05 | 1,52% | - |
| 12.12.2023 | 21,96 | 22,04 | 21,67 | 21,72 | -1,59% | - |
| 11.12.2023 | 22,07 | 22,22 | 22,04 | 22,07 | -0,09% | 136,00 |
| 08.12.2023 | 21,80 | 22,24 | 21,80 | 22,09 | 1,73% | - |
| 07.12.2023 | 21,78 | 21,93 | 21,56 | 21,71 | -0,30% | - |
| 06.12.2023 | 21,76 | 22,11 | 21,74 | 21,78 | -0,53% | 175,00 |
| 05.12.2023 | 21,92 | 22,08 | 21,69 | 21,89 | -0,61% | 17,00 |
| 04.12.2023 | 21,74 | 22,16 | 21,59 | 22,03 | 1,43% | - |
| 01.12.2023 | 21,21 | 21,73 | 21,20 | 21,72 | 2,21% | - |