Echtzeit-Aktienkurs XEROX HLDGS CORP. DL 1
Bid:
Ask:
Aktienkurse zur XEROX HLDGS CORP. DL 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 13,20 | 13,53 | 13,20 | 13,40 | 2,60% | 1.476.932,00 |
| 01.05.2024 | 13,37 | 13,42 | 12,82 | 13,06 | -1,73% | 2.773.458,00 |
| 30.04.2024 | 13,80 | 13,87 | 13,28 | 13,29 | -4,11% | 4.366.098,00 |
| 29.04.2024 | 14,02 | 14,34 | 13,80 | 13,86 | -1,00% | 3.280.220,00 |
| 26.04.2024 | 14,16 | 14,40 | 13,97 | 14,00 | -1,27% | 2.665.623,00 |
| 25.04.2024 | 14,21 | 14,49 | 14,08 | 14,18 | -1,39% | 3.045.475,00 |
| 24.04.2024 | 14,80 | 14,80 | 14,23 | 14,38 | -2,57% | 5.311.960,00 |
| 23.04.2024 | 14,60 | 15,20 | 14,04 | 14,76 | -10,11% | 10.610.071,00 |
| 22.04.2024 | 16,44 | 16,77 | 16,31 | 16,42 | -0,12% | 2.153.468,00 |
| 19.04.2024 | 16,09 | 16,53 | 16,07 | 16,44 | 1,61% | 1.400.530,00 |
| 18.04.2024 | 16,30 | 16,55 | 16,16 | 16,18 | -0,06% | 1.607.299,00 |
| 17.04.2024 | 16,38 | 16,44 | 16,10 | 16,19 | -0,12% | 1.817.488,00 |
| 16.04.2024 | 16,38 | 16,49 | 16,05 | 16,21 | -0,98% | 1.556.493,00 |
| 15.04.2024 | 16,84 | 16,96 | 16,33 | 16,37 | -2,85% | 1.482.940,00 |
| 12.04.2024 | 17,18 | 17,18 | 16,77 | 16,85 | -2,26% | 2.065.862,00 |
| 11.04.2024 | 17,08 | 17,32 | 16,89 | 17,24 | 2,07% | 2.783.819,00 |
| 10.04.2024 | 17,00 | 17,20 | 16,70 | 16,89 | -3,10% | 2.624.666,00 |
| 09.04.2024 | 17,18 | 17,44 | 16,90 | 17,43 | 1,16% | 2.328.379,00 |
| 08.04.2024 | 17,50 | 17,75 | 17,14 | 17,23 | -0,29% | 2.933.670,00 |
| 05.04.2024 | 17,48 | 17,53 | 17,21 | 17,28 | -1,31% | 1.189.775,00 |
| 04.04.2024 | 18,16 | 18,18 | 17,42 | 17,51 | -2,12% | 1.855.392,00 |
| 03.04.2024 | 17,76 | 18,04 | 17,56 | 17,89 | 0,68% | 2.333.036,00 |
| 02.04.2024 | 17,64 | 17,85 | 17,60 | 17,77 | -0,17% | 3.881.656,00 |
| 01.04.2024 | 18,00 | 18,00 | 17,53 | 17,80 | -0,56% | 1.444.729,00 |
| 28.03.2024 | 17,73 | 17,96 | 17,70 | 17,90 | 0,85% | 2.271.518,00 |
| 27.03.2024 | 17,59 | 17,79 | 17,46 | 17,75 | 0,45% | 1.629.670,00 |
| 26.03.2024 | 17,69 | 17,92 | 17,59 | 17,67 | 0,97% | 2.209.569,00 |
| 25.03.2024 | 17,05 | 17,58 | 16,99 | 17,50 | 2,82% | 1.603.918,00 |
| 22.03.2024 | 17,20 | 17,29 | 16,99 | 17,02 | -0,29% | 1.504.605,00 |
| 21.03.2024 | 17,36 | 17,46 | 16,95 | 17,07 | -1,27% | 3.192.830,00 |
| 20.03.2024 | 16,75 | 17,29 | 16,75 | 17,29 | 2,79% | 3.351.110,00 |
| 19.03.2024 | 16,42 | 16,88 | 16,30 | 16,82 | 2,13% | 1.852.688,00 |
| 18.03.2024 | 16,35 | 16,83 | 16,32 | 16,47 | 0,18% | 1.954.366,00 |
| 15.03.2024 | 16,50 | 16,75 | 16,30 | 16,44 | -0,96% | 6.199.198,00 |
| 14.03.2024 | 16,88 | 16,88 | 16,37 | 16,60 | -1,48% | 2.848.833,00 |
| 13.03.2024 | 16,92 | 17,06 | 16,76 | 16,85 | -0,35% | 2.179.999,00 |
| 12.03.2024 | 16,95 | 17,01 | 16,53 | 16,91 | 0,24% | 2.721.022,00 |
| 11.03.2024 | 16,63 | 16,95 | 16,58 | 16,87 | 1,02% | 2.382.537,00 |
| 08.03.2024 | 16,86 | 17,10 | 16,64 | 16,70 | -0,36% | 3.479.197,00 |
| 07.03.2024 | 16,78 | 17,25 | 16,55 | 16,76 | 0,54% | 8.729.582,00 |
| 06.03.2024 | 17,17 | 17,82 | 16,61 | 16,67 | -11,28% | 8.820.619,00 |
| 05.03.2024 | 18,90 | 19,12 | 18,67 | 18,79 | -1,42% | 1.290.403,00 |
| 04.03.2024 | 19,24 | 19,48 | 18,98 | 19,06 | -1,19% | 1.322.175,00 |
| 01.03.2024 | 18,78 | 19,34 | 18,61 | 19,29 | 3,43% | 1.440.498,00 |
| 29.02.2024 | 19,00 | 19,01 | 18,51 | 18,65 | -0,59% | 2.053.708,00 |
| 28.02.2024 | 18,68 | 19,03 | 18,62 | 18,76 | -0,21% | 1.294.133,00 |
| 27.02.2024 | 18,90 | 19,03 | 18,52 | 18,80 | -0,11% | 1.285.204,00 |
| 26.02.2024 | 18,42 | 18,99 | 18,42 | 18,82 | 1,84% | 1.239.993,00 |
| 23.02.2024 | 18,72 | 18,76 | 18,42 | 18,48 | -1,28% | 1.249.368,00 |
| 22.02.2024 | 18,68 | 19,03 | 18,56 | 18,72 | 0,59% | 1.405.515,00 |
| 21.02.2024 | 18,59 | 18,73 | 18,40 | 18,61 | -1,06% | 1.136.342,00 |
| 20.02.2024 | 18,33 | 18,82 | 18,27 | 18,81 | 1,18% | 1.202.153,00 |
| 16.02.2024 | 18,81 | 18,83 | 18,52 | 18,59 | -1,64% | 997.470,00 |
| 15.02.2024 | 18,41 | 18,92 | 18,41 | 18,90 | 3,45% | 1.228.744,00 |
| 14.02.2024 | 18,30 | 18,39 | 17,95 | 18,27 | 1,50% | 1.090.030,00 |
| 13.02.2024 | 18,25 | 18,34 | 17,82 | 18,00 | -4,00% | 1.524.576,00 |
| 12.02.2024 | 18,49 | 18,82 | 18,49 | 18,75 | 1,46% | 1.474.809,00 |
| 09.02.2024 | 18,50 | 18,62 | 18,23 | 18,48 | 0,00% | 1.257.793,00 |
| 08.02.2024 | 17,93 | 18,52 | 17,68 | 18,48 | 2,78% | 2.016.654,00 |
| 07.02.2024 | 18,47 | 18,50 | 17,89 | 17,98 | -2,71% | 1.259.898,00 |
| 06.02.2024 | 17,80 | 18,66 | 17,80 | 18,48 | 3,88% | 1.566.471,00 |
| 05.02.2024 | 17,97 | 18,05 | 17,68 | 17,79 | -2,52% | 1.119.243,00 |
| 02.02.2024 | 18,28 | 18,39 | 17,83 | 18,25 | -1,56% | 1.432.812,00 |
| 01.02.2024 | 18,58 | 18,71 | 18,28 | 18,54 | 0,43% | 1.409.189,00 |
| 31.01.2024 | 18,97 | 19,25 | 18,41 | 18,46 | -3,10% | 1.738.130,00 |
| 30.01.2024 | 19,60 | 19,78 | 18,94 | 19,05 | -2,86% | 2.320.891,00 |
| 29.01.2024 | 19,12 | 19,62 | 18,81 | 19,61 | 2,94% | 2.544.737,00 |
| 26.01.2024 | 18,17 | 19,14 | 18,16 | 19,05 | 4,96% | 4.738.738,00 |
| 25.01.2024 | 15,35 | 18,83 | 15,32 | 18,15 | 10,40% | 8.771.455,00 |
| 24.01.2024 | 16,79 | 16,88 | 16,42 | 16,44 | -1,20% | 2.246.335,00 |
| 23.01.2024 | 16,70 | 16,89 | 16,52 | 16,64 | 0,06% | 3.286.281,00 |
| 22.01.2024 | 16,19 | 16,76 | 16,18 | 16,63 | 3,36% | 2.809.678,00 |
| 19.01.2024 | 15,95 | 16,16 | 15,72 | 16,09 | 1,58% | 1.424.468,00 |
| 18.01.2024 | 15,74 | 15,86 | 15,55 | 15,84 | 1,41% | 1.381.921,00 |
| 17.01.2024 | 15,81 | 15,88 | 15,50 | 15,62 | -2,98% | 1.651.514,00 |
| 16.01.2024 | 15,91 | 16,23 | 15,71 | 16,10 | 0,25% | 1.499.984,00 |
| 12.01.2024 | 16,19 | 16,30 | 15,91 | 16,06 | -0,06% | 1.541.547,00 |
| 11.01.2024 | 16,13 | 16,13 | 15,66 | 16,07 | -0,99% | 1.631.878,00 |
| 10.01.2024 | 16,17 | 16,30 | 15,95 | 16,23 | -0,12% | 1.850.836,00 |
| 09.01.2024 | 16,31 | 16,59 | 16,23 | 16,25 | -2,05% | 1.539.669,00 |
| 08.01.2024 | 16,32 | 16,86 | 16,30 | 16,59 | 1,65% | 1.758.186,00 |
| 05.01.2024 | 16,41 | 16,78 | 16,26 | 16,32 | -1,51% | 1.793.030,00 |
| 04.01.2024 | 15,96 | 16,64 | 15,85 | 16,57 | 4,61% | 2.422.448,00 |
| 03.01.2024 | 17,69 | 17,69 | 15,69 | 15,84 | -12,15% | 4.622.010,00 |
| 02.01.2024 | 18,15 | 18,20 | 17,88 | 18,03 | -1,64% | 2.006.790,00 |
| 29.12.2023 | 18,61 | 18,61 | 18,13 | 18,33 | -1,35% | 1.692.443,00 |
| 28.12.2023 | 18,61 | 18,69 | 18,52 | 18,58 | -1,90% | 1.152.189,00 |
| 27.12.2023 | 18,91 | 19,00 | 18,82 | 18,94 | 0,69% | 1.099.150,00 |
| 26.12.2023 | 18,71 | 18,95 | 18,61 | 18,81 | 0,59% | 1.154.458,00 |
| 22.12.2023 | 18,84 | 18,90 | 18,56 | 18,70 | -0,37% | 1.223.103,00 |
| 21.12.2023 | 18,51 | 18,77 | 18,33 | 18,77 | 2,62% | 1.602.444,00 |
| 20.12.2023 | 18,48 | 18,63 | 18,26 | 18,29 | -0,97% | 2.143.755,00 |
| 19.12.2023 | 18,08 | 18,68 | 18,08 | 18,47 | 2,38% | 3.466.056,00 |
| 18.12.2023 | 18,29 | 18,61 | 17,85 | 18,04 | -1,37% | 4.133.245,00 |
| 15.12.2023 | 17,57 | 18,36 | 17,40 | 18,29 | 4,04% | 16.927.688,00 |
| 14.12.2023 | 16,96 | 17,87 | 16,94 | 17,58 | 5,21% | 4.605.836,00 |
| 13.12.2023 | 15,58 | 16,72 | 15,57 | 16,71 | 6,37% | 3.119.081,00 |
| 12.12.2023 | 15,14 | 15,82 | 15,11 | 15,71 | 3,56% | 3.418.743,00 |
| 11.12.2023 | 15,06 | 15,41 | 15,06 | 15,17 | 0,86% | 2.403.372,00 |
| 08.12.2023 | 14,57 | 15,07 | 14,52 | 15,04 | 2,94% | 2.229.428,00 |