12,904€
-0,28%
Echtzeit-Aktienkurs Xerox Holdings Corp.
Bid:
Ask:
Aktienkurse zur Xerox Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 12,92 | 12,93 | 12,82 | 12,90 | -0,29% | 30,00 |
| 16.05.2024 | 12,94 | 12,94 | 12,94 | 12,94 | -0,46% | 192,00 |
| 15.05.2024 | 13,08 | 13,30 | 12,86 | 13,00 | 1,42% | 2.302,00 |
| 14.05.2024 | 12,74 | 12,82 | 12,73 | 12,82 | 1,89% | 1.497,00 |
| 13.05.2024 | 12,49 | 12,65 | 12,49 | 12,58 | -0,55% | 2.127,00 |
| 10.05.2024 | 12,57 | 12,68 | 12,57 | 12,65 | -0,06% | 130,00 |
| 09.05.2024 | 12,45 | 12,74 | 12,45 | 12,66 | 2,49% | 1.117,00 |
| 08.05.2024 | 12,36 | 12,36 | 12,35 | 12,35 | -1,09% | 172,00 |
| 07.05.2024 | 12,60 | 12,60 | 12,49 | 12,49 | -1,23% | 831,00 |
| 06.05.2024 | 12,50 | 12,64 | 12,35 | 12,64 | 1,87% | 283,00 |
| 03.05.2024 | 12,63 | 12,64 | 12,41 | 12,41 | -1,30% | 1.740,00 |
| 02.05.2024 | 12,27 | 12,57 | 12,27 | 12,57 | -0,21% | 1.871,00 |
| 30.04.2024 | 13,04 | 13,04 | 12,60 | 12,60 | -2,33% | 2.347,00 |
| 29.04.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -2,15% | 70,00 |
| 26.04.2024 | 13,27 | 13,44 | 13,18 | 13,18 | -2,11% | 579,00 |
| 25.04.2024 | 13,33 | 13,47 | 13,20 | 13,47 | -0,80% | 1.230,00 |
| 24.04.2024 | 14,12 | 14,12 | 13,56 | 13,58 | -0,59% | 1.007,00 |
| 23.04.2024 | 15,30 | 15,30 | 13,30 | 13,66 | -12,03% | 2.615,00 |
| 22.04.2024 | 15,43 | 15,52 | 15,41 | 15,52 | 3,49% | 156,00 |
| 19.04.2024 | 14,98 | 15,00 | 14,98 | 15,00 | -0,81% | 32,00 |
| 18.04.2024 | 15,12 | 15,12 | 15,12 | 15,12 | -0,55% | 14,00 |
| 17.04.2024 | 15,25 | 15,45 | 15,11 | 15,21 | -0,41% | - |
| 16.04.2024 | 15,40 | 15,52 | 15,13 | 15,27 | -1,11% | - |
| 15.04.2024 | 16,00 | 16,00 | 15,44 | 15,44 | -3,61% | 1.203,00 |
| 12.04.2024 | 16,02 | 16,02 | 16,02 | 16,02 | 1,03% | 50,00 |
| 11.04.2024 | 15,63 | 16,02 | 15,63 | 15,85 | 0,94% | 1.322,00 |
| 10.04.2024 | 15,98 | 16,19 | 15,54 | 15,71 | 0,79% | - |
| 09.04.2024 | 15,58 | 15,58 | 15,58 | 15,58 | -1,58% | 25,00 |
| 08.04.2024 | 15,83 | 15,83 | 15,83 | 15,83 | -1,55% | 25,00 |
| 05.04.2024 | 16,08 | 16,08 | 16,08 | 16,08 | -2,38% | 20,00 |
| 04.04.2024 | 16,62 | 16,62 | 16,47 | 16,47 | -0,42% | 43,00 |
| 03.04.2024 | 16,34 | 16,54 | 16,34 | 16,54 | 0,39% | 170,00 |
| 02.04.2024 | 16,46 | 16,69 | 16,45 | 16,48 | -0,08% | 120,00 |
| 28.03.2024 | 16,49 | 16,49 | 16,49 | 16,49 | 1,00% | 25,00 |
| 27.03.2024 | 16,09 | 16,33 | 16,09 | 16,33 | -0,24% | 976,00 |
| 26.03.2024 | 16,09 | 16,46 | 16,09 | 16,37 | 3,40% | 308,00 |
| 25.03.2024 | 15,70 | 15,83 | 15,68 | 15,83 | 0,30% | 263,00 |
| 22.03.2024 | 15,78 | 15,78 | 15,78 | 15,78 | -0,32% | 10,00 |
| 21.03.2024 | 15,83 | 15,83 | 15,83 | 15,83 | 0,73% | 33,00 |
| 20.03.2024 | 15,47 | 15,72 | 15,47 | 15,72 | 4,41% | 1.529,00 |
| 19.03.2024 | 15,06 | 15,06 | 15,06 | 15,06 | -0,07% | 48,00 |
| 18.03.2024 | 15,12 | 15,12 | 15,07 | 15,07 | 0,44% | 543,00 |
| 15.03.2024 | 15,31 | 15,31 | 15,00 | 15,00 | -2,11% | 535,00 |
| 14.03.2024 | 15,53 | 15,53 | 15,20 | 15,32 | -0,92% | 630,00 |
| 13.03.2024 | 15,36 | 15,52 | 15,00 | 15,47 | 1,34% | 1.191,00 |
| 12.03.2024 | 15,52 | 15,52 | 15,20 | 15,26 | 0,51% | 598,00 |
| 11.03.2024 | 15,18 | 15,18 | 15,18 | 15,18 | -1,76% | 25,00 |
| 08.03.2024 | 15,45 | 15,46 | 15,45 | 15,46 | 1,24% | 140,00 |
| 07.03.2024 | 15,30 | 15,30 | 15,21 | 15,27 | -0,87% | 61,00 |
| 06.03.2024 | 15,34 | 16,05 | 15,32 | 15,40 | -10,72% | 1.712,00 |
| 05.03.2024 | 17,45 | 17,45 | 17,25 | 17,25 | -3,24% | 461,00 |
| 04.03.2024 | 17,83 | 17,83 | 17,83 | 17,83 | 1,87% | 25,00 |
| 01.03.2024 | 17,44 | 17,50 | 17,13 | 17,50 | 1,57% | 106,00 |
| 29.02.2024 | 17,53 | 17,53 | 17,23 | 17,23 | -1,37% | 26,00 |
| 28.02.2024 | 17,22 | 17,54 | 17,22 | 17,47 | 0,91% | 1.100,00 |
| 27.02.2024 | 17,31 | 17,53 | 17,07 | 17,31 | -0,21% | - |
| 26.02.2024 | 17,03 | 17,50 | 16,95 | 17,35 | 1,75% | - |
| 23.02.2024 | 17,40 | 17,41 | 17,05 | 17,05 | -1,31% | 502,00 |
| 22.02.2024 | 17,40 | 17,40 | 17,20 | 17,28 | 0,17% | 691,00 |
| 21.02.2024 | 17,22 | 17,25 | 17,22 | 17,25 | 0,90% | 116,00 |
| 20.02.2024 | 17,09 | 17,09 | 17,09 | 17,09 | -1,91% | 50,00 |
| 19.02.2024 | 17,42 | 17,42 | 17,42 | 17,42 | 0,78% | 6,00 |
| 16.02.2024 | 17,73 | 17,73 | 17,29 | 17,29 | -0,41% | 19,00 |
| 15.02.2024 | 17,36 | 17,36 | 17,36 | 17,36 | 1,70% | 2,00 |
| 14.02.2024 | 17,05 | 17,07 | 16,78 | 17,07 | 0,42% | 216,00 |
| 13.02.2024 | 17,52 | 17,52 | 17,00 | 17,00 | -1,89% | 41,00 |
| 12.02.2024 | 16,98 | 17,35 | 16,98 | 17,33 | 1,30% | 302,00 |
| 09.02.2024 | 17,07 | 17,33 | 17,07 | 17,11 | 1,70% | 298,00 |
| 08.02.2024 | 16,61 | 16,82 | 16,61 | 16,82 | 0,75% | 218,00 |
| 07.02.2024 | 17,30 | 17,30 | 16,69 | 16,69 | -1,53% | 190,00 |
| 06.02.2024 | 16,95 | 16,95 | 16,95 | 16,95 | 1,74% | 5,00 |
| 05.02.2024 | 16,79 | 16,79 | 16,55 | 16,66 | -1,58% | 13,00 |
| 02.02.2024 | 16,93 | 16,93 | 16,93 | 16,93 | -1,36% | 50,00 |
| 01.02.2024 | 17,34 | 17,34 | 17,17 | 17,17 | -0,83% | 347,00 |
| 31.01.2024 | 17,34 | 17,34 | 17,24 | 17,31 | -2,42% | 1.914,00 |
| 30.01.2024 | 17,95 | 18,00 | 17,73 | 17,74 | -1,37% | 603,00 |
| 29.01.2024 | 17,60 | 18,00 | 17,45 | 17,99 | 3,19% | 3.624,00 |
| 26.01.2024 | 16,51 | 17,63 | 16,49 | 17,43 | 3,84% | 1.036,00 |
| 25.01.2024 | 15,00 | 17,22 | 14,54 | 16,79 | 10,67% | 3.680,00 |
| 24.01.2024 | 15,28 | 15,49 | 15,17 | 15,17 | -1,38% | 74,00 |
| 23.01.2024 | 15,35 | 15,38 | 15,12 | 15,38 | 4,43% | 591,00 |
| 22.01.2024 | 14,73 | 14,73 | 14,73 | 14,73 | 1,45% | 11,00 |
| 19.01.2024 | 14,52 | 14,52 | 14,52 | 14,52 | 1,55% | 1,00 |
| 18.01.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -2,24% | 1,00 |
| 17.01.2024 | 14,63 | 14,63 | 14,62 | 14,62 | -1,28% | 320,00 |
| 16.01.2024 | 14,77 | 14,81 | 14,77 | 14,81 | 1,77% | 382,00 |
| 15.01.2024 | 14,79 | 14,79 | 14,56 | 14,56 | -0,90% | 139,00 |
| 12.01.2024 | 14,69 | 14,69 | 14,69 | 14,69 | 0,49% | 90,00 |
| 11.01.2024 | 14,74 | 14,75 | 14,40 | 14,62 | -0,90% | 876,00 |
| 10.01.2024 | 14,75 | 14,75 | 14,75 | 14,75 | -1,75% | 7,00 |
| 09.01.2024 | 15,23 | 15,23 | 15,01 | 15,01 | -1,56% | 398,00 |
| 08.01.2024 | 15,00 | 15,29 | 14,78 | 15,25 | 1,23% | 372,00 |
| 05.01.2024 | 15,05 | 15,28 | 15,05 | 15,06 | -0,48% | 321,00 |
| 04.01.2024 | 14,47 | 15,13 | 14,43 | 15,13 | 4,13% | 1.392,00 |
| 03.01.2024 | 16,56 | 16,56 | 14,44 | 14,53 | -11,97% | 4.051,00 |
| 02.01.2024 | 16,15 | 16,62 | 16,15 | 16,51 | -2,58% | 4.075,00 |
| 29.12.2023 | 16,71 | 16,95 | 16,69 | 16,95 | 1,06% | 621,00 |
| 28.12.2023 | 16,98 | 16,98 | 16,73 | 16,77 | -1,47% | 393,00 |
| 27.12.2023 | 16,93 | 17,17 | 16,88 | 17,02 | -0,47% | 489,00 |
| 22.12.2023 | 16,87 | 17,10 | 16,87 | 17,10 | 0,59% | 16,00 |