Echtzeit-Aktienkurs DXC Technology Co.
Bid:
Ask:
Aktienkurse zur DXC Technology Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 24,26 | 25,64 | 0,00 | 25,23 | 1,26% | - |
| 25.02.2021 | 25,76 | 25,76 | 24,83 | 24,91 | -4,28% | - |
| 24.02.2021 | 25,97 | 26,34 | 25,86 | 26,03 | 1,58% | - |
| 23.02.2021 | 25,31 | 25,82 | 0,00 | 25,62 | -1,42% | - |
| 22.02.2021 | 25,78 | 26,47 | 25,75 | 25,99 | 0,66% | - |
| 19.02.2021 | 26,11 | 26,25 | 25,75 | 25,82 | 1,25% | - |
| 18.02.2021 | 25,70 | 25,84 | 25,48 | 25,50 | -1,87% | - |
| 17.02.2021 | 25,97 | 26,01 | 25,97 | 25,99 | 0,43% | - |
| 16.02.2021 | 25,88 | 26,01 | 0,00 | 25,88 | 0,31% | - |
| 12.02.2021 | 25,78 | 25,87 | 25,51 | 25,80 | 0,72% | - |
| 11.02.2021 | 25,89 | 26,05 | 25,39 | 25,61 | -0,39% | - |
| 10.02.2021 | 26,10 | 26,10 | 25,59 | 25,71 | -2,69% | - |
| 09.02.2021 | 25,72 | 26,70 | 25,56 | 26,42 | 3,67% | - |
| 08.02.2021 | 25,44 | 25,61 | 0,00 | 25,49 | -1,75% | - |
| 05.02.2021 | 25,79 | 26,31 | 25,74 | 25,94 | -2,08% | - |
| 04.02.2021 | 25,80 | 26,53 | 25,57 | 26,49 | 3,36% | - |
| 03.02.2021 | 25,36 | 26,07 | 25,36 | 25,63 | -0,25% | - |
| 02.02.2021 | 25,82 | 26,04 | 25,40 | 25,70 | 0,90% | - |
| 01.02.2021 | 28,06 | 29,18 | 24,22 | 25,47 | -9,83% | - |
| 29.01.2021 | 28,23 | 28,25 | 28,23 | 28,24 | -3,62% | - |
| 28.01.2021 | 28,69 | 29,69 | 28,18 | 29,30 | 2,93% | - |
| 27.01.2021 | 29,09 | 29,24 | 28,26 | 28,47 | -3,02% | - |
| 26.01.2021 | 29,11 | 29,45 | 29,06 | 29,35 | 0,60% | - |
| 25.01.2021 | 29,19 | 29,29 | 28,57 | 29,18 | -0,10% | - |
| 22.01.2021 | 28,98 | 29,54 | 28,84 | 29,21 | -0,36% | - |
| 21.01.2021 | 29,59 | 29,94 | 0,00 | 29,31 | 1,56% | - |
| 20.01.2021 | 28,76 | 28,97 | 28,48 | 28,86 | 2,23% | - |
| 19.01.2021 | 28,21 | 28,68 | 28,09 | 28,23 | -0,96% | - |
| 15.01.2021 | 28,19 | 29,72 | 0,00 | 28,51 | -1,55% | - |
| 14.01.2021 | 28,77 | 29,10 | 28,52 | 28,96 | 2,30% | - |
| 13.01.2021 | 28,65 | 28,78 | 28,11 | 28,31 | -0,25% | - |
| 12.01.2021 | 28,56 | 28,66 | 28,04 | 28,38 | -0,12% | - |
| 11.01.2021 | 28,41 | 28,41 | 28,41 | 28,41 | -4,17% | - |
| 08.01.2021 | 29,54 | 29,89 | 28,95 | 29,65 | 2,35% | - |
| 07.01.2021 | 28,97 | 28,97 | 28,97 | 28,97 | 9,57% | - |
| 06.01.2021 | 26,43 | 26,44 | 26,43 | 26,44 | -1,67% | - |
| 05.01.2021 | 26,72 | 27,16 | 26,47 | 26,89 | 4,02% | - |
| 04.01.2021 | 26,96 | 27,23 | 25,57 | 25,85 | 0,35% | - |
| 31.12.2020 | 24,60 | 25,96 | 24,48 | 25,76 | 5,81% | - |
| 30.12.2020 | 24,36 | 24,82 | 24,19 | 24,34 | 2,96% | - |
| 29.12.2020 | 23,55 | 23,88 | 23,47 | 23,64 | -1,79% | - |
| 28.12.2020 | 24,28 | 24,54 | 24,01 | 24,07 | 4,24% | - |
| 24.12.2020 | 22,84 | 23,09 | 22,74 | 23,09 | 1,14% | - |
| 23.12.2020 | 23,19 | 23,44 | 22,83 | 22,83 | 0,59% | - |
| 22.12.2020 | 0,00 | 22,70 | 0,00 | 22,70 | -1,22% | - |
| 21.12.2020 | 22,46 | 23,17 | 22,38 | 22,98 | -0,63% | - |
| 18.12.2020 | 23,30 | 23,65 | 22,91 | 23,12 | -0,96% | - |
| 17.12.2020 | 23,41 | 23,76 | 23,16 | 23,35 | 1,26% | - |
| 16.12.2020 | 23,11 | 23,36 | 22,88 | 23,06 | -5,32% | - |
| 15.12.2020 | 23,13 | 26,75 | 22,91 | 24,35 | 4,44% | - |
| 14.12.2020 | 23,31 | 23,32 | 23,31 | 23,32 | 3,48% | - |
| 11.12.2020 | 23,85 | 26,08 | 22,53 | 22,53 | 29,63% | - |
| 10.12.2020 | 24,70 | 25,18 | 17,38 | 17,38 | -30,59% | - |
| 09.12.2020 | 24,87 | 27,00 | 24,86 | 25,04 | 2,64% | - |
| 08.12.2020 | 24,18 | 24,97 | 23,62 | 24,40 | -1,75% | - |
| 07.12.2020 | 24,49 | 25,30 | 0,00 | 24,83 | 0,28% | - |
| 04.12.2020 | 24,73 | 25,47 | 21,86 | 24,76 | 4,49% | - |
| 03.12.2020 | 23,13 | 23,97 | 23,12 | 23,70 | 5,59% | - |
| 02.12.2020 | 22,21 | 22,47 | 21,96 | 22,44 | 4,30% | - |
| 01.12.2020 | 22,13 | 22,22 | 21,52 | 21,52 | -1,60% | - |
| 30.11.2020 | 22,53 | 22,56 | 21,84 | 21,87 | -6,10% | - |
| 27.11.2020 | 23,39 | 23,41 | 23,16 | 23,29 | -1,19% | - |
| 25.11.2020 | 23,48 | 23,64 | 23,28 | 23,57 | -0,55% | - |
| 24.11.2020 | 23,01 | 23,79 | 22,94 | 23,70 | 6,71% | - |
| 23.11.2020 | 22,09 | 22,33 | 21,75 | 22,21 | 3,42% | - |
| 20.11.2020 | 22,03 | 22,04 | 21,38 | 21,47 | -2,59% | - |
| 19.11.2020 | 21,72 | 22,18 | 21,45 | 22,04 | -1,45% | - |
| 18.11.2020 | 22,28 | 23,27 | 22,27 | 22,37 | 1,45% | - |
| 17.11.2020 | 22,04 | 22,05 | 22,03 | 22,05 | 2,51% | - |
| 16.11.2020 | 21,46 | 22,22 | 21,42 | 21,51 | 4,88% | - |
| 13.11.2020 | 21,12 | 21,14 | 20,35 | 20,51 | 1,36% | - |
| 12.11.2020 | 20,46 | 20,67 | 20,05 | 20,23 | -3,76% | - |
| 11.11.2020 | 20,67 | 21,26 | 20,59 | 21,02 | -0,43% | - |
| 10.11.2020 | 20,26 | 21,17 | 0,00 | 21,11 | 8,56% | - |
| 09.11.2020 | 19,58 | 19,99 | 18,96 | 19,45 | 7,11% | - |
| 06.11.2020 | 18,96 | 19,20 | 18,02 | 18,16 | -6,85% | - |
| 05.11.2020 | 19,49 | 19,49 | 19,49 | 19,49 | 2,18% | - |
| 04.11.2020 | 19,31 | 19,86 | 18,96 | 19,08 | -2,50% | - |
| 03.11.2020 | 19,83 | 19,92 | 19,45 | 19,57 | 2,60% | - |
| 02.11.2020 | 18,72 | 19,22 | 18,70 | 19,07 | 3,73% | - |
| 30.10.2020 | 18,38 | 18,39 | 18,38 | 18,39 | 0,66% | - |
| 29.10.2020 | 17,67 | 18,47 | 17,66 | 18,27 | 3,69% | - |
| 28.10.2020 | 17,17 | 17,95 | 16,87 | 17,62 | -1,34% | - |
| 27.10.2020 | 17,85 | 17,86 | 17,85 | 17,86 | -4,24% | - |
| 26.10.2020 | 19,11 | 19,13 | 18,38 | 18,65 | -6,00% | - |
| 23.10.2020 | 19,86 | 19,86 | 19,53 | 19,84 | -0,55% | - |
| 22.10.2020 | 19,97 | 20,07 | 19,52 | 19,95 | 0,58% | - |
| 21.10.2020 | 20,01 | 20,16 | 19,64 | 19,83 | -0,87% | - |
| 20.10.2020 | 20,34 | 20,43 | 19,98 | 20,01 | 0,70% | - |
| 19.10.2020 | 20,62 | 20,77 | 0,00 | 19,87 | -3,45% | - |
| 16.10.2020 | 20,29 | 20,83 | 20,16 | 20,58 | 1,96% | - |
| 15.10.2020 | 19,79 | 20,21 | 19,44 | 20,18 | 1,08% | - |
| 14.10.2020 | 20,94 | 21,00 | 19,97 | 19,97 | -1,38% | - |
| 13.10.2020 | 20,21 | 20,49 | 20,02 | 20,25 | 0,40% | - |
| 12.10.2020 | 19,99 | 20,19 | 0,00 | 20,17 | 0,60% | - |
| 09.10.2020 | 20,12 | 20,34 | 19,96 | 20,05 | 0,35% | - |
| 08.10.2020 | 19,14 | 20,18 | 19,00 | 19,98 | 8,71% | - |
| 07.10.2020 | 18,10 | 18,44 | 17,97 | 18,38 | 2,57% | - |
| 06.10.2020 | 18,79 | 19,05 | 17,82 | 17,92 | -4,27% | - |
| 05.10.2020 | 18,64 | 18,88 | 0,00 | 18,72 | 1,79% | - |