2,482$
3,41%
Echtzeit-Aktienkurs Conduent
Bid:
Ask:
Aktienkurse zur Conduent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,44 | 2,50 | 2,43 | 2,50 | 3,96% | 1.176.812,00 |
| 14.10.2025 | 2,41 | 2,51 | 2,39 | 2,40 | -2,83% | 1.661.203,00 |
| 13.10.2025 | 2,53 | 2,55 | 2,36 | 2,47 | -0,40% | 1.408.234,00 |
| 10.10.2025 | 2,65 | 2,67 | 2,47 | 2,48 | -7,12% | 1.609.153,00 |
| 09.10.2025 | 2,74 | 2,76 | 2,67 | 2,67 | -3,61% | 1.026.079,00 |
| 08.10.2025 | 2,69 | 2,78 | 2,69 | 2,77 | 3,36% | 738.955,00 |
| 07.10.2025 | 2,75 | 2,80 | 2,67 | 2,68 | -1,83% | 916.813,00 |
| 06.10.2025 | 2,76 | 2,78 | 2,72 | 2,73 | -0,73% | 568.199,00 |
| 02.10.2025 | 2,83 | 2,83 | 2,72 | 2,75 | -2,14% | 731.411,00 |
| 01.10.2025 | 2,76 | 2,82 | 2,76 | 2,81 | 0,00% | 783.826,00 |
| 30.09.2025 | 2,80 | 2,84 | 2,74 | 2,81 | -0,35% | 811.064,00 |
| 29.09.2025 | 2,85 | 2,85 | 2,80 | 2,82 | -0,70% | 576.678,00 |
| 26.09.2025 | 2,78 | 2,85 | 2,76 | 2,84 | 2,16% | 1.008.160,00 |
| 25.09.2025 | 2,71 | 2,79 | 2,64 | 2,78 | 1,83% | 1.093.953,00 |
| 24.09.2025 | 2,77 | 2,82 | 2,72 | 2,73 | -1,80% | 743.994,00 |
| 23.09.2025 | 2,89 | 2,93 | 2,76 | 2,78 | -3,47% | 905.475,00 |
| 22.09.2025 | 2,82 | 2,89 | 2,81 | 2,88 | 1,41% | 698.069,00 |
| 19.09.2025 | 2,98 | 2,98 | 2,83 | 2,84 | -4,05% | 2.866.316,00 |
| 18.09.2025 | 2,82 | 2,97 | 2,82 | 2,96 | 5,71% | 789.921,00 |
| 17.09.2025 | 2,78 | 2,94 | 2,78 | 2,80 | 0,72% | 978.992,00 |
| 16.09.2025 | 2,76 | 2,80 | 2,75 | 2,78 | 0,72% | 1.080.241,00 |
| 15.09.2025 | 2,82 | 2,84 | 2,73 | 2,76 | -2,13% | 1.120.836,00 |
| 12.09.2025 | 2,91 | 2,91 | 2,81 | 2,82 | -2,76% | 748.216,00 |
| 11.09.2025 | 2,78 | 2,92 | 2,78 | 2,90 | 3,57% | 1.118.996,00 |
| 10.09.2025 | 2,78 | 2,82 | 2,76 | 2,80 | 0,00% | 707.735,00 |
| 09.09.2025 | 2,89 | 2,92 | 2,79 | 2,80 | -3,11% | 819.271,00 |
| 08.09.2025 | 2,85 | 2,90 | 2,82 | 2,89 | 2,12% | 692.606,00 |
| 05.09.2025 | 2,80 | 2,88 | 2,79 | 2,83 | 1,43% | 652.875,00 |
| 04.09.2025 | 2,80 | 2,81 | 2,74 | 2,79 | -0,36% | 591.000,00 |
| 03.09.2025 | 2,76 | 2,81 | 2,72 | 2,80 | 1,82% | 700.089,00 |
| 02.09.2025 | 2,72 | 2,78 | 2,71 | 2,75 | -1,08% | 686.668,00 |
| 29.08.2025 | 2,81 | 2,83 | 2,76 | 2,78 | -0,71% | 552.743,00 |
| 28.08.2025 | 2,85 | 2,85 | 2,78 | 2,80 | -1,75% | 781.284,00 |
| 27.08.2025 | 2,86 | 2,94 | 2,82 | 2,85 | 0,71% | 987.657,00 |
| 26.08.2025 | 2,75 | 2,93 | 2,74 | 2,83 | 2,91% | 1.388.256,00 |
| 25.08.2025 | 2,79 | 2,81 | 2,75 | 2,75 | -1,79% | 836.888,00 |
| 22.08.2025 | 2,55 | 2,82 | 2,55 | 2,80 | 10,67% | 1.860.863,00 |
| 21.08.2025 | 2,55 | 2,56 | 2,51 | 2,53 | -1,17% | 546.719,00 |
| 20.08.2025 | 2,53 | 2,58 | 2,52 | 2,56 | 0,79% | 629.734,00 |
| 19.08.2025 | 2,59 | 2,67 | 2,54 | 2,54 | -2,31% | 671.182,00 |
| 18.08.2025 | 2,43 | 2,62 | 2,43 | 2,60 | 7,00% | 839.275,00 |
| 15.08.2025 | 2,49 | 2,52 | 2,42 | 2,43 | -2,41% | 1.175.482,00 |
| 14.08.2025 | 2,52 | 2,54 | 2,47 | 2,49 | -2,35% | 1.625.452,00 |
| 13.08.2025 | 2,62 | 2,67 | 2,52 | 2,55 | -2,30% | 1.225.580,00 |
| 12.08.2025 | 2,57 | 2,63 | 2,51 | 2,61 | 2,76% | 1.454.584,00 |
| 11.08.2025 | 2,48 | 2,62 | 2,48 | 2,54 | 2,42% | 1.072.753,00 |
| 08.08.2025 | 2,49 | 2,51 | 2,43 | 2,48 | 0,00% | 1.025.099,00 |
| 07.08.2025 | 2,49 | 2,56 | 2,45 | 2,48 | 1,22% | 799.721,00 |
| 06.08.2025 | 2,58 | 2,75 | 2,34 | 2,45 | -0,41% | 1.768.618,00 |
| 05.08.2025 | 2,49 | 2,53 | 2,44 | 2,46 | -1,99% | 1.420.390,00 |
| 04.08.2025 | 2,45 | 2,54 | 2,44 | 2,51 | 2,03% | 830.054,00 |
| 01.08.2025 | 2,61 | 2,63 | 2,45 | 2,46 | -7,52% | 1.726.638,00 |
| 31.07.2025 | 2,69 | 2,75 | 2,65 | 2,66 | -2,56% | 703.001,00 |
| 30.07.2025 | 2,75 | 2,81 | 2,70 | 2,73 | -0,73% | 877.965,00 |
| 29.07.2025 | 2,77 | 2,77 | 2,70 | 2,75 | 0,73% | 540.337,00 |
| 28.07.2025 | 2,78 | 2,79 | 2,72 | 2,73 | -1,80% | 928.116,00 |
| 25.07.2025 | 2,78 | 2,80 | 2,74 | 2,78 | 0,72% | 594.345,00 |
| 24.07.2025 | 2,84 | 2,85 | 2,75 | 2,76 | -2,47% | 638.401,00 |
| 23.07.2025 | 2,72 | 2,83 | 2,72 | 2,83 | 4,81% | 781.260,00 |
| 22.07.2025 | 2,59 | 2,74 | 2,58 | 2,70 | 3,85% | 867.299,00 |
| 21.07.2025 | 2,61 | 2,66 | 2,60 | 2,60 | 0,00% | 519.148,00 |
| 18.07.2025 | 2,65 | 2,66 | 2,59 | 2,60 | -1,14% | 731.215,00 |
| 17.07.2025 | 2,61 | 2,66 | 2,56 | 2,63 | 2,33% | 919.899,00 |
| 16.07.2025 | 2,58 | 2,63 | 2,55 | 2,57 | 0,39% | 1.372.013,00 |
| 15.07.2025 | 2,68 | 2,70 | 2,55 | 2,56 | -4,12% | 738.523,00 |
| 14.07.2025 | 2,64 | 2,71 | 2,64 | 2,67 | 0,00% | 923.927,00 |
| 11.07.2025 | 2,71 | 2,72 | 2,67 | 2,67 | -2,55% | 700.923,00 |
| 10.07.2025 | 2,75 | 2,82 | 2,72 | 2,74 | -0,72% | 924.925,00 |
| 09.07.2025 | 2,81 | 2,83 | 2,73 | 2,76 | -0,36% | 865.265,00 |
| 08.07.2025 | 2,74 | 2,83 | 2,73 | 2,77 | 2,59% | 1.313.116,00 |
| 07.07.2025 | 2,77 | 2,82 | 2,70 | 2,70 | -3,57% | 621.414,00 |
| 03.07.2025 | 2,81 | 2,81 | 2,74 | 2,80 | 1,08% | 283.362,00 |
| 02.07.2025 | 2,77 | 2,81 | 2,72 | 2,77 | 0,00% | 1.446.532,00 |
| 01.07.2025 | 2,64 | 2,81 | 2,58 | 2,77 | 4,92% | 1.195.987,00 |
| 30.06.2025 | 2,65 | 2,67 | 2,57 | 2,64 | 0,00% | 985.592,00 |
| 27.06.2025 | 2,71 | 2,71 | 2,58 | 2,64 | -1,86% | 1.811.394,00 |
| 26.06.2025 | 2,59 | 2,71 | 2,59 | 2,69 | 3,46% | 1.516.035,00 |
| 25.06.2025 | 2,63 | 2,63 | 2,57 | 2,60 | -1,14% | 733.261,00 |
| 24.06.2025 | 2,61 | 2,67 | 2,58 | 2,63 | 1,94% | 890.541,00 |
| 23.06.2025 | 2,70 | 2,71 | 2,56 | 2,58 | -3,73% | 1.092.026,00 |
| 20.06.2025 | 2,75 | 2,80 | 2,61 | 2,68 | -1,11% | 4.213.288,00 |
| 18.06.2025 | 2,71 | 2,81 | 2,70 | 2,71 | -0,37% | 1.192.025,00 |
| 17.06.2025 | 2,77 | 2,86 | 2,72 | 2,72 | -3,20% | 1.292.628,00 |
| 16.06.2025 | 2,71 | 2,81 | 2,69 | 2,81 | 5,24% | 1.225.052,00 |
| 13.06.2025 | 2,69 | 2,74 | 2,65 | 2,67 | -2,55% | 1.386.230,00 |
| 12.06.2025 | 2,70 | 2,77 | 2,69 | 2,74 | 0,37% | 1.296.730,00 |
| 11.06.2025 | 2,77 | 2,83 | 2,72 | 2,73 | -1,44% | 1.793.840,00 |
| 10.06.2025 | 2,72 | 2,93 | 2,72 | 2,77 | 1,84% | 1.797.263,00 |
| 09.06.2025 | 2,71 | 2,83 | 2,68 | 2,72 | 2,26% | 1.718.527,00 |
| 06.06.2025 | 2,56 | 2,70 | 2,56 | 2,66 | 5,14% | 1.247.220,00 |
| 05.06.2025 | 2,48 | 2,59 | 2,46 | 2,53 | 2,02% | 1.208.772,00 |
| 04.06.2025 | 2,45 | 2,52 | 2,43 | 2,48 | 1,22% | 1.292.626,00 |
| 03.06.2025 | 2,35 | 2,58 | 2,35 | 2,45 | 3,81% | 2.263.947,00 |
| 02.06.2025 | 2,24 | 2,37 | 2,22 | 2,36 | 5,36% | 1.713.423,00 |
| 30.05.2025 | 2,22 | 2,33 | 2,20 | 2,24 | 0,45% | 4.348.438,00 |
| 29.05.2025 | 2,21 | 2,24 | 2,16 | 2,23 | 0,45% | 1.420.688,00 |
| 28.05.2025 | 2,14 | 2,32 | 2,13 | 2,22 | 5,71% | 2.017.813,00 |
| 27.05.2025 | 2,18 | 2,19 | 2,08 | 2,10 | -2,78% | 1.577.823,00 |
| 23.05.2025 | 2,35 | 2,35 | 2,15 | 2,16 | -9,24% | 1.268.018,00 |
| 22.05.2025 | 2,23 | 2,42 | 2,21 | 2,38 | 5,78% | 1.887.030,00 |