19,423€
0,61%
Echtzeit-Aktienkurs DXC Technology Co.
Bid:
Ask:
Aktienkurse zur DXC Technology Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 19,38 | 19,66 | 19,38 | 19,52 | 1,09% | 726,00 |
27.03.2024 | 19,01 | 19,31 | 19,01 | 19,31 | 0,73% | 154,00 |
26.03.2024 | 19,01 | 19,17 | 18,93 | 19,17 | -0,60% | 389,00 |
25.03.2024 | 18,82 | 19,28 | 18,82 | 19,28 | 0,84% | 220,00 |
22.03.2024 | 19,32 | 19,33 | 19,12 | 19,12 | -1,32% | 54,00 |
21.03.2024 | 19,42 | 19,45 | 19,30 | 19,38 | 1,68% | 869,00 |
20.03.2024 | 19,14 | 19,14 | 19,06 | 19,06 | -1,60% | 19,00 |
19.03.2024 | 18,99 | 19,37 | 18,98 | 19,37 | 2,65% | 535,00 |
18.03.2024 | 18,87 | 18,87 | 18,87 | 18,87 | 0,32% | 9,00 |
15.03.2024 | 18,93 | 18,96 | 18,81 | 18,81 | -0,56% | 905,00 |
14.03.2024 | 18,89 | 18,91 | 18,89 | 18,91 | -2,27% | 189,00 |
13.03.2024 | 19,22 | 19,35 | 19,22 | 19,35 | 0,55% | 141,00 |
12.03.2024 | 19,13 | 19,35 | 19,13 | 19,25 | -0,31% | 130,00 |
11.03.2024 | 18,98 | 19,31 | 18,86 | 19,31 | 1,79% | 596,00 |
08.03.2024 | 18,66 | 19,01 | 18,62 | 18,97 | 1,28% | - |
07.03.2024 | 18,62 | 18,73 | 18,58 | 18,73 | 0,32% | 657,00 |
06.03.2024 | 18,61 | 18,71 | 18,61 | 18,67 | 0,54% | 21,00 |
05.03.2024 | 19,03 | 19,03 | 18,57 | 18,57 | -6,73% | 1.629,00 |
04.03.2024 | 19,92 | 19,92 | 19,91 | 19,91 | 0,28% | 78,00 |
01.03.2024 | 20,15 | 20,15 | 19,85 | 19,85 | -0,45% | 8,00 |
29.02.2024 | 19,94 | 19,94 | 19,94 | 19,94 | -0,94% | 9,00 |
28.02.2024 | 20,16 | 20,21 | 20,05 | 20,13 | 1,59% | - |
27.02.2024 | 19,83 | 19,85 | 19,82 | 19,82 | 1,10% | 173,00 |
26.02.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,66% | 22,00 |
23.02.2024 | 19,73 | 19,73 | 19,73 | 19,73 | 1,00% | 60,00 |
22.02.2024 | 18,74 | 19,54 | 18,71 | 19,54 | 3,58% | 1.024,00 |
21.02.2024 | 19,10 | 19,10 | 18,86 | 18,86 | -1,80% | 77,00 |
20.02.2024 | 20,14 | 20,14 | 19,21 | 19,21 | -4,74% | 839,00 |
19.02.2024 | 20,14 | 20,16 | 20,08 | 20,16 | -0,15% | 340,00 |
16.02.2024 | 20,55 | 20,95 | 20,19 | 20,19 | -1,56% | 571,00 |
15.02.2024 | 20,04 | 20,51 | 19,99 | 20,51 | 0,84% | 5.009,00 |
14.02.2024 | 20,28 | 20,34 | 20,28 | 20,34 | -0,20% | 303,00 |
13.02.2024 | 20,81 | 20,81 | 20,38 | 20,38 | -0,20% | 56,00 |
12.02.2024 | 20,55 | 20,55 | 20,42 | 20,42 | -0,15% | 116,00 |
09.02.2024 | 20,45 | 20,45 | 20,45 | 20,45 | 1,09% | 152,00 |
08.02.2024 | 19,75 | 20,50 | 19,75 | 20,23 | 1,30% | 848,00 |
07.02.2024 | 19,78 | 19,97 | 19,75 | 19,97 | 1,32% | 288,00 |
06.02.2024 | 19,72 | 19,83 | 19,62 | 19,71 | 0,69% | 471,00 |
05.02.2024 | 20,02 | 20,06 | 19,58 | 19,58 | -2,81% | 56,00 |
02.02.2024 | 20,14 | 20,14 | 20,14 | 20,14 | 0,88% | 98,00 |
01.02.2024 | 20,14 | 20,14 | 19,97 | 19,97 | -3,78% | 214,00 |
31.01.2024 | 20,98 | 20,98 | 20,57 | 20,75 | -2,63% | 2.324,00 |
30.01.2024 | 21,33 | 21,34 | 21,31 | 21,31 | -0,65% | 75,00 |
29.01.2024 | 21,36 | 21,47 | 21,36 | 21,45 | -0,28% | 190,00 |
26.01.2024 | 21,27 | 21,51 | 21,27 | 21,51 | 0,23% | 299,00 |
25.01.2024 | 20,86 | 21,46 | 20,82 | 21,46 | 2,48% | 199,00 |
24.01.2024 | 20,83 | 20,94 | 20,58 | 20,94 | -1,87% | 4.119,00 |
23.01.2024 | 21,34 | 21,34 | 21,34 | 21,34 | -0,05% | 5,00 |
22.01.2024 | 21,02 | 21,40 | 21,02 | 21,35 | 1,09% | 1.622,00 |
19.01.2024 | 20,92 | 21,12 | 20,82 | 21,12 | 1,88% | 1.725,00 |
18.01.2024 | 20,50 | 20,73 | 20,50 | 20,73 | 0,14% | 3.492,00 |
17.01.2024 | 21,27 | 21,27 | 20,70 | 20,70 | -4,56% | 3.945,00 |
16.01.2024 | 22,12 | 22,12 | 21,69 | 21,69 | -1,50% | 349,00 |
15.01.2024 | 22,02 | 22,02 | 22,00 | 22,02 | 0,09% | 212,00 |
12.01.2024 | 21,69 | 22,00 | 21,69 | 22,00 | 4,17% | 95,00 |
11.01.2024 | 21,16 | 21,16 | 21,12 | 21,12 | 0,28% | 24,00 |
10.01.2024 | 21,08 | 21,08 | 21,06 | 21,06 | -0,61% | 255,00 |
09.01.2024 | 21,21 | 21,21 | 21,19 | 21,19 | -0,24% | 297,00 |
08.01.2024 | 20,48 | 21,25 | 20,48 | 21,24 | 4,07% | 1.005,00 |
05.01.2024 | 20,31 | 20,41 | 20,31 | 20,41 | -0,29% | 315,00 |
04.01.2024 | 20,47 | 20,47 | 20,47 | 20,47 | -0,34% | 10,00 |
03.01.2024 | 20,89 | 20,89 | 20,54 | 20,54 | -0,96% | 396,00 |
02.01.2024 | 20,68 | 20,74 | 20,68 | 20,74 | 0,19% | 18,00 |
29.12.2023 | 20,77 | 20,92 | 20,70 | 20,70 | -0,67% | 631,00 |
28.12.2023 | 20,47 | 20,84 | 20,47 | 20,84 | 1,12% | 1.079,00 |
27.12.2023 | 20,71 | 20,74 | 20,61 | 20,61 | -0,29% | 152,00 |
22.12.2023 | 20,41 | 20,67 | 20,41 | 20,67 | -0,14% | 1.575,00 |
21.12.2023 | 20,10 | 20,70 | 19,94 | 20,70 | 1,82% | 2.751,00 |
20.12.2023 | 22,74 | 22,76 | 20,33 | 20,33 | -10,04% | 4.636,00 |
19.12.2023 | 22,40 | 22,60 | 22,40 | 22,60 | -0,35% | 527,00 |
18.12.2023 | 22,60 | 22,68 | 22,47 | 22,68 | -0,74% | 245,00 |
15.12.2023 | 22,76 | 22,85 | 22,73 | 22,85 | 1,15% | 301,00 |
14.12.2023 | 21,97 | 22,59 | 21,96 | 22,59 | 3,81% | 246,00 |
13.12.2023 | 21,66 | 21,76 | 21,66 | 21,76 | 0,00% | 27,00 |
12.12.2023 | 21,94 | 21,96 | 21,76 | 21,76 | -1,05% | 496,00 |
11.12.2023 | 21,99 | 21,99 | 21,99 | 21,99 | -0,72% | 10,00 |
08.12.2023 | 22,00 | 22,15 | 21,99 | 22,15 | 2,17% | 263,00 |
07.12.2023 | 21,65 | 21,68 | 21,65 | 21,68 | -1,23% | 32,00 |
06.12.2023 | 21,69 | 21,95 | 21,69 | 21,95 | 0,00% | 190,00 |
05.12.2023 | 21,95 | 21,95 | 21,95 | 21,95 | 0,23% | 17,00 |
04.12.2023 | 21,81 | 22,18 | 21,67 | 21,90 | 1,86% | 853,00 |
01.12.2023 | 21,25 | 21,50 | 21,25 | 21,50 | 1,22% | 478,00 |
30.11.2023 | 21,29 | 21,29 | 21,24 | 21,24 | -0,07% | 48,00 |
29.11.2023 | 20,99 | 21,33 | 20,99 | 21,26 | 1,36% | - |
28.11.2023 | 21,09 | 21,09 | 20,80 | 20,97 | -0,94% | - |
27.11.2023 | 21,04 | 21,22 | 21,03 | 21,17 | 0,33% | - |
24.11.2023 | 21,40 | 21,56 | 21,10 | 21,10 | 0,24% | 903,00 |
23.11.2023 | 21,05 | 21,05 | 21,05 | 21,05 | -0,71% | 3,00 |
22.11.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 1,05% | 6,00 |
21.11.2023 | 21,00 | 21,00 | 20,98 | 20,98 | 1,35% | 417,00 |
20.11.2023 | 20,73 | 20,73 | 20,70 | 20,70 | -0,05% | 420,00 |
17.11.2023 | 20,71 | 20,71 | 20,71 | 20,71 | 0,00% | 290,00 |
16.11.2023 | 20,71 | 20,71 | 20,71 | 20,71 | -2,08% | 79,00 |
15.11.2023 | 20,79 | 21,15 | 20,78 | 21,15 | 1,68% | 22,00 |
14.11.2023 | 20,14 | 20,80 | 20,14 | 20,80 | 2,21% | 81,00 |
13.11.2023 | 20,38 | 20,40 | 20,35 | 20,35 | 0,69% | 143,00 |
10.11.2023 | 20,21 | 20,21 | 20,21 | 20,21 | 0,05% | 11,00 |
09.11.2023 | 20,29 | 20,29 | 20,15 | 20,20 | -0,83% | 811,00 |
08.11.2023 | 20,37 | 20,37 | 20,37 | 20,37 | -0,88% | 5,00 |
07.11.2023 | 20,55 | 20,55 | 20,55 | 20,55 | -0,29% | 21,00 |