18,400€
-0,92%
Echtzeit-Aktienkurs DXC Technology Company
Bid:
Ask:
Aktienkurse zur DXC Technology Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 18,51 | 18,69 | 18,36 | 18,40 | -0,92% | - |
| 17.04.2024 | 18,82 | 19,00 | 18,52 | 18,57 | -1,33% | - |
| 16.04.2024 | 18,92 | 19,12 | 18,79 | 18,82 | -0,95% | - |
| 15.04.2024 | 18,88 | 19,32 | 18,84 | 19,00 | -0,47% | - |
| 12.04.2024 | 19,78 | 19,92 | 18,95 | 19,09 | -3,39% | - |
| 11.04.2024 | 19,70 | 19,89 | 19,48 | 19,76 | 0,46% | - |
| 10.04.2024 | 20,37 | 20,47 | 19,57 | 19,67 | -2,94% | 100,00 |
| 09.04.2024 | 19,22 | 20,40 | 19,19 | 20,27 | 5,38% | - |
| 08.04.2024 | 18,85 | 19,34 | 18,85 | 19,23 | 1,91% | - |
| 05.04.2024 | 19,31 | 19,38 | 18,87 | 18,87 | -2,38% | - |
| 04.04.2024 | 19,50 | 19,62 | 19,22 | 19,33 | -0,82% | - |
| 03.04.2024 | 19,56 | 19,68 | 19,34 | 19,49 | -0,26% | - |
| 02.04.2024 | 19,61 | 19,63 | 19,29 | 19,54 | -0,51% | - |
| 28.03.2024 | 19,45 | 19,79 | 19,44 | 19,64 | 0,92% | - |
| 27.03.2024 | 19,06 | 19,54 | 19,01 | 19,46 | 2,21% | - |
| 26.03.2024 | 19,03 | 19,25 | 18,98 | 19,04 | -0,05% | - |
| 25.03.2024 | 18,83 | 19,25 | 18,83 | 19,05 | 0,37% | 53,00 |
| 22.03.2024 | 19,36 | 19,47 | 18,82 | 18,98 | -2,01% | - |
| 21.03.2024 | 19,43 | 19,55 | 19,15 | 19,37 | 0,05% | - |
| 20.03.2024 | 19,30 | 19,43 | 19,00 | 19,36 | 0,39% | - |
| 19.03.2024 | 19,05 | 19,44 | 18,91 | 19,29 | 1,23% | - |
| 18.03.2024 | 18,96 | 19,16 | 18,61 | 19,05 | 0,53% | - |
| 15.03.2024 | 18,86 | 19,08 | 18,70 | 18,95 | 0,69% | - |
| 14.03.2024 | 18,95 | 19,12 | 18,67 | 18,82 | -0,74% | - |
| 13.03.2024 | 19,31 | 19,43 | 18,83 | 18,96 | -1,61% | - |
| 12.03.2024 | 19,02 | 19,38 | 19,02 | 19,27 | 0,26% | - |
| 11.03.2024 | 19,07 | 19,44 | 18,86 | 19,22 | 0,68% | 55,00 |
| 08.03.2024 | 18,66 | 19,25 | 18,61 | 19,09 | 2,47% | - |
| 07.03.2024 | 18,70 | 18,96 | 18,33 | 18,63 | -0,27% | - |
| 06.03.2024 | 18,61 | 18,84 | 18,50 | 18,68 | 0,65% | - |
| 05.03.2024 | 19,10 | 19,10 | 18,44 | 18,56 | -2,93% | - |
| 04.03.2024 | 19,99 | 20,12 | 19,08 | 19,12 | -4,40% | - |
| 01.03.2024 | 20,22 | 20,28 | 19,83 | 20,00 | 0,83% | - |
| 29.02.2024 | 19,90 | 20,35 | 19,84 | 19,84 | -0,43% | - |
| 28.02.2024 | 20,14 | 20,24 | 19,89 | 19,92 | -0,90% | - |
| 27.02.2024 | 19,90 | 20,16 | 19,81 | 20,10 | 1,06% | - |
| 26.02.2024 | 19,68 | 19,98 | 19,48 | 19,89 | 0,96% | - |
| 23.02.2024 | 19,63 | 19,83 | 19,56 | 19,70 | 0,51% | - |
| 22.02.2024 | 18,82 | 19,64 | 18,76 | 19,60 | 4,31% | - |
| 21.02.2024 | 19,28 | 19,32 | 18,70 | 18,79 | -2,59% | - |
| 20.02.2024 | 20,15 | 20,18 | 19,18 | 19,29 | -4,27% | - |
| 19.02.2024 | 20,15 | 20,20 | 20,13 | 20,15 | -0,10% | - |
| 16.02.2024 | 20,58 | 21,09 | 20,15 | 20,17 | -1,94% | 800,00 |
| 15.02.2024 | 20,02 | 20,59 | 19,96 | 20,57 | 2,80% | - |
| 14.02.2024 | 20,26 | 20,59 | 20,00 | 20,01 | -1,57% | - |
| 13.02.2024 | 20,88 | 20,90 | 20,05 | 20,33 | -2,68% | - |
| 12.02.2024 | 20,68 | 20,95 | 20,46 | 20,89 | 1,90% | 300,00 |
| 09.02.2024 | 20,47 | 20,88 | 20,35 | 20,50 | 0,20% | - |
| 08.02.2024 | 19,83 | 20,84 | 19,66 | 20,46 | 3,23% | 113,00 |
| 07.02.2024 | 19,95 | 20,06 | 19,65 | 19,82 | 0,00% | - |
| 06.02.2024 | 19,69 | 19,92 | 19,66 | 19,82 | 0,46% | - |
| 05.02.2024 | 20,06 | 20,32 | 19,51 | 19,73 | -1,60% | - |
| 02.02.2024 | 20,44 | 20,60 | 18,79 | 20,05 | -1,91% | 326,00 |
| 01.02.2024 | 20,18 | 21,65 | 19,91 | 20,44 | 1,19% | - |
| 31.01.2024 | 21,01 | 21,05 | 20,16 | 20,20 | -3,81% | - |
| 30.01.2024 | 21,40 | 21,40 | 20,95 | 21,00 | -1,87% | - |
| 29.01.2024 | 21,39 | 21,64 | 21,38 | 21,40 | -0,28% | - |
| 26.01.2024 | 21,38 | 21,62 | 21,29 | 21,46 | 0,28% | - |
| 25.01.2024 | 20,92 | 21,61 | 20,87 | 21,40 | 2,15% | - |
| 24.01.2024 | 21,28 | 21,33 | 20,31 | 20,95 | -1,74% | - |
| 23.01.2024 | 21,42 | 21,87 | 21,27 | 21,32 | -0,56% | - |
| 22.01.2024 | 21,13 | 21,55 | 21,08 | 21,44 | 1,47% | - |
| 19.01.2024 | 20,99 | 21,22 | 20,87 | 21,13 | 0,62% | 5.000,00 |
| 18.01.2024 | 20,61 | 21,03 | 20,55 | 21,00 | 1,79% | 1.400,00 |
| 17.01.2024 | 21,72 | 21,75 | 20,51 | 20,63 | -5,13% | 89,00 |
| 16.01.2024 | 22,13 | 22,21 | 21,52 | 21,75 | -1,63% | - |
| 15.01.2024 | 21,96 | 22,11 | 21,96 | 22,11 | -0,05% | - |
| 12.01.2024 | 21,66 | 22,34 | 21,59 | 22,12 | 2,17% | - |
| 11.01.2024 | 21,24 | 21,65 | 21,11 | 21,65 | 1,81% | - |
| 10.01.2024 | 21,16 | 21,26 | 20,94 | 21,26 | 0,47% | - |
| 09.01.2024 | 21,23 | 21,31 | 20,95 | 21,16 | -0,24% | - |
| 08.01.2024 | 20,58 | 21,27 | 20,52 | 21,21 | 2,76% | - |
| 05.01.2024 | 20,37 | 20,92 | 20,17 | 20,64 | 1,28% | - |
| 04.01.2024 | 20,61 | 20,72 | 20,34 | 20,38 | -1,16% | - |
| 03.01.2024 | 20,89 | 20,92 | 20,39 | 20,62 | -1,15% | - |
| 02.01.2024 | 20,75 | 21,03 | 20,64 | 20,86 | 0,53% | - |
| 29.12.2023 | 20,85 | 20,89 | 20,70 | 20,75 | -0,26% | - |
| 28.12.2023 | 20,59 | 20,84 | 20,44 | 20,81 | 1,00% | 5,00 |
| 27.12.2023 | 20,74 | 20,84 | 20,55 | 20,60 | -0,68% | 17,00 |
| 22.12.2023 | 20,54 | 20,94 | 20,46 | 20,74 | 0,97% | - |
| 21.12.2023 | 20,15 | 20,78 | 19,96 | 20,54 | 2,04% | 17,00 |
| 20.12.2023 | 22,83 | 22,89 | 20,10 | 20,13 | -11,85% | 2.320,00 |
| 19.12.2023 | 22,53 | 22,86 | 22,40 | 22,84 | 1,20% | - |
| 18.12.2023 | 22,69 | 22,76 | 22,40 | 22,57 | -0,57% | - |
| 15.12.2023 | 22,75 | 22,95 | 22,46 | 22,70 | 0,00% | 17,00 |
| 14.12.2023 | 22,04 | 22,85 | 21,92 | 22,70 | 2,97% | - |
| 13.12.2023 | 21,72 | 22,12 | 21,53 | 22,04 | 1,47% | - |
| 12.12.2023 | 22,05 | 22,05 | 21,66 | 21,72 | -1,59% | - |
| 11.12.2023 | 22,06 | 22,23 | 21,99 | 22,07 | -0,09% | 6,00 |
| 08.12.2023 | 21,87 | 22,25 | 21,86 | 22,09 | 1,10% | 64,00 |
| 07.12.2023 | 21,78 | 21,92 | 21,56 | 21,85 | 0,23% | - |
| 06.12.2023 | 21,73 | 22,14 | 21,73 | 21,80 | 0,23% | - |
| 05.12.2023 | 22,02 | 22,07 | 21,71 | 21,75 | -1,32% | - |
| 04.12.2023 | 21,75 | 22,16 | 21,54 | 22,04 | 1,57% | - |
| 01.12.2023 | 21,20 | 21,74 | 21,19 | 21,70 | 1,97% | - |
| 30.11.2023 | 21,45 | 21,47 | 21,14 | 21,28 | 0,24% | - |
| 29.11.2023 | 20,75 | 21,36 | 20,75 | 21,23 | 1,34% | - |
| 28.11.2023 | 20,93 | 21,11 | 20,83 | 20,95 | -0,59% | - |
| 27.11.2023 | 21,08 | 21,23 | 21,00 | 21,08 | -0,02% | - |
| 24.11.2023 | 21,16 | 21,50 | 21,04 | 21,08 | -0,38% | - |