2,254$
2,45%
Echtzeit-Aktienkurs Conduent
Bid:
Ask:
Aktienkurse zur Conduent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 2,22 | 2,29 | 2,21 | 2,25 | 2,27% | 1.266.502,00 |
| 08.05.2025 | 2,01 | 2,26 | 1,99 | 2,20 | 11,11% | 2.034.451,00 |
| 07.05.2025 | 2,03 | 2,15 | 1,90 | 1,98 | -3,41% | 2.743.888,00 |
| 06.05.2025 | 2,08 | 2,10 | 2,04 | 2,05 | -1,91% | 1.218.023,00 |
| 05.05.2025 | 2,15 | 2,18 | 2,09 | 2,09 | -3,24% | 1.157.924,00 |
| 02.05.2025 | 2,14 | 2,19 | 2,14 | 2,16 | 0,93% | 985.060,00 |
| 01.05.2025 | 2,12 | 2,18 | 2,09 | 2,14 | 1,42% | 978.560,00 |
| 30.04.2025 | 2,13 | 2,16 | 2,06 | 2,11 | -1,86% | 864.200,00 |
| 29.04.2025 | 2,11 | 2,18 | 2,09 | 2,15 | 0,94% | 890.092,00 |
| 28.04.2025 | 2,15 | 2,19 | 2,08 | 2,13 | -0,93% | 660.368,00 |
| 25.04.2025 | 2,12 | 2,15 | 2,09 | 2,15 | 0,47% | 761.353,00 |
| 24.04.2025 | 2,08 | 2,15 | 2,06 | 2,14 | 2,88% | 824.408,00 |
| 23.04.2025 | 2,02 | 2,13 | 2,02 | 2,08 | 5,05% | 945.011,00 |
| 22.04.2025 | 2,00 | 2,03 | 1,93 | 1,98 | 0,51% | 1.597.413,00 |
| 21.04.2025 | 2,04 | 2,04 | 1,95 | 1,97 | -3,90% | 1.238.480,00 |
| 17.04.2025 | 2,06 | 2,08 | 2,00 | 2,05 | -0,97% | 1.104.573,00 |
| 16.04.2025 | 2,06 | 2,09 | 2,00 | 2,07 | 0,49% | 1.403.325,00 |
| 15.04.2025 | 2,09 | 2,16 | 2,04 | 2,06 | -2,83% | 1.313.556,00 |
| 14.04.2025 | 2,09 | 2,16 | 2,02 | 2,12 | 3,92% | 1.602.065,00 |
| 11.04.2025 | 2,16 | 2,16 | 1,98 | 2,04 | -4,23% | 1.575.929,00 |
| 10.04.2025 | 2,20 | 2,26 | 2,08 | 2,13 | -5,75% | 2.583.976,00 |
| 09.04.2025 | 2,20 | 2,36 | 2,16 | 2,26 | 1,35% | 2.527.259,00 |
| 08.04.2025 | 2,54 | 2,54 | 2,16 | 2,23 | -7,47% | 2.241.049,00 |
| 07.04.2025 | 2,34 | 2,51 | 2,26 | 2,41 | -3,21% | 2.089.365,00 |
| 04.04.2025 | 2,50 | 2,55 | 2,37 | 2,49 | -2,16% | 1.826.641,00 |
| 03.04.2025 | 2,56 | 2,64 | 2,49 | 2,55 | -6,09% | 1.570.959,00 |
| 02.04.2025 | 2,65 | 2,76 | 2,64 | 2,71 | 0,37% | 993.561,00 |
| 01.04.2025 | 2,70 | 2,73 | 2,66 | 2,70 | 0,00% | 883.877,00 |
| 31.03.2025 | 2,73 | 2,78 | 2,70 | 2,70 | -2,88% | 985.194,00 |
| 28.03.2025 | 2,87 | 2,87 | 2,74 | 2,78 | -3,47% | 1.260.948,00 |
| 27.03.2025 | 2,90 | 2,91 | 2,84 | 2,88 | -0,69% | 848.676,00 |
| 26.03.2025 | 2,96 | 2,98 | 2,87 | 2,90 | -1,36% | 616.735,00 |
| 25.03.2025 | 2,97 | 2,98 | 2,91 | 2,94 | -1,67% | 855.649,00 |
| 24.03.2025 | 3,10 | 3,10 | 2,97 | 2,99 | -1,97% | 749.082,00 |
| 21.03.2025 | 2,93 | 3,06 | 2,88 | 3,05 | 2,69% | 2.497.364,00 |
| 20.03.2025 | 2,98 | 3,04 | 2,96 | 2,97 | -1,33% | 883.040,00 |
| 19.03.2025 | 2,99 | 3,04 | 2,94 | 3,01 | 0,67% | 752.179,00 |
| 18.03.2025 | 3,05 | 3,11 | 2,99 | 2,99 | -2,92% | 707.542,00 |
| 17.03.2025 | 3,12 | 3,19 | 3,05 | 3,08 | -1,60% | 996.913,00 |
| 14.03.2025 | 3,07 | 3,15 | 3,05 | 3,13 | 2,96% | 789.755,00 |
| 13.03.2025 | 3,11 | 3,15 | 3,01 | 3,04 | -2,56% | 693.223,00 |
| 12.03.2025 | 3,10 | 3,14 | 3,02 | 3,12 | 2,30% | 1.297.938,00 |
| 11.03.2025 | 3,10 | 3,17 | 3,02 | 3,05 | -1,33% | 1.140.746,00 |
| 10.03.2025 | 3,24 | 3,28 | 3,05 | 3,09 | -6,05% | 1.346.769,00 |
| 07.03.2025 | 3,32 | 3,33 | 3,23 | 3,29 | 0,00% | 1.592.670,00 |
| 06.03.2025 | 3,34 | 3,38 | 3,27 | 3,29 | -1,64% | 1.676.019,00 |
| 05.03.2025 | 3,32 | 3,40 | 3,28 | 3,35 | 1,06% | 1.074.544,00 |
| 04.03.2025 | 3,31 | 3,39 | 3,26 | 3,31 | -1,05% | 955.892,00 |
| 03.03.2025 | 3,54 | 3,57 | 3,33 | 3,35 | -5,51% | 1.136.661,00 |
| 28.02.2025 | 3,58 | 3,61 | 3,50 | 3,54 | -0,84% | 853.312,00 |
| 27.02.2025 | 3,59 | 3,63 | 3,55 | 3,57 | -0,83% | 747.852,00 |
| 26.02.2025 | 3,68 | 3,72 | 3,58 | 3,60 | -2,57% | 914.710,00 |
| 25.02.2025 | 3,71 | 3,75 | 3,62 | 3,70 | 0,41% | 834.308,00 |
| 24.02.2025 | 3,75 | 3,79 | 3,68 | 3,68 | -1,87% | 575.412,00 |
| 21.02.2025 | 3,92 | 3,94 | 3,72 | 3,75 | -3,35% | 956.145,00 |
| 20.02.2025 | 4,01 | 4,04 | 3,87 | 3,88 | -4,20% | 913.023,00 |
| 19.02.2025 | 4,06 | 4,10 | 4,00 | 4,05 | -1,70% | 648.369,00 |
| 18.02.2025 | 4,18 | 4,18 | 4,07 | 4,12 | -1,17% | 1.176.243,00 |
| 17.02.2025 | 4,17 | 4,17 | 4,17 | 4,17 | -0,74% | - |
| 14.02.2025 | 4,24 | 4,26 | 4,12 | 4,20 | -0,71% | 638.886,00 |
| 13.02.2025 | 4,10 | 4,23 | 3,96 | 4,23 | 2,67% | 925.548,00 |
| 12.02.2025 | 3,87 | 4,25 | 3,71 | 4,12 | -6,15% | 2.115.294,00 |
| 11.02.2025 | 4,31 | 4,43 | 4,31 | 4,39 | 1,62% | 981.002,00 |
| 10.02.2025 | 4,49 | 4,58 | 4,31 | 4,32 | -2,26% | 2.008.278,00 |
| 07.02.2025 | 3,94 | 4,90 | 3,84 | 4,42 | 12,18% | 3.089.127,00 |
| 06.02.2025 | 3,92 | 3,95 | 3,85 | 3,94 | 1,03% | 612.068,00 |
| 05.02.2025 | 3,93 | 3,95 | 3,84 | 3,90 | -0,51% | 1.074.771,00 |
| 04.02.2025 | 3,84 | 3,95 | 3,84 | 3,92 | 1,29% | 932.278,00 |
| 03.02.2025 | 3,89 | 3,91 | 3,80 | 3,87 | -2,27% | 559.739,00 |
| 31.01.2025 | 4,00 | 4,08 | 3,92 | 3,96 | -1,49% | 597.884,00 |
| 30.01.2025 | 4,09 | 4,15 | 4,01 | 4,02 | -1,23% | 467.998,00 |
| 29.01.2025 | 3,97 | 4,08 | 3,93 | 4,07 | 2,52% | 537.805,00 |
| 28.01.2025 | 3,96 | 4,08 | 3,94 | 3,97 | 0,25% | 479.746,00 |
| 27.01.2025 | 3,98 | 4,06 | 3,95 | 3,96 | -0,50% | 616.260,00 |
| 24.01.2025 | 4,00 | 4,04 | 3,95 | 3,98 | -1,00% | 371.479,00 |
| 23.01.2025 | 3,94 | 4,03 | 3,94 | 4,02 | 0,75% | 708.863,00 |
| 22.01.2025 | 4,08 | 4,13 | 3,94 | 3,99 | -2,92% | 686.318,00 |
| 21.01.2025 | 4,04 | 4,14 | 4,02 | 4,11 | 1,73% | 1.074.100,00 |
| 17.01.2025 | 4,07 | 4,08 | 3,99 | 4,04 | -0,25% | 526.400,00 |
| 16.01.2025 | 4,02 | 4,08 | 3,97 | 4,05 | 1,00% | 485.973,00 |
| 15.01.2025 | 4,06 | 4,17 | 3,95 | 4,01 | 1,01% | 702.860,00 |
| 14.01.2025 | 3,94 | 3,98 | 3,86 | 3,97 | 2,06% | 701.046,00 |
| 13.01.2025 | 3,74 | 3,91 | 3,74 | 3,89 | 2,37% | 543.718,00 |
| 10.01.2025 | 3,82 | 3,87 | 3,74 | 3,80 | -3,31% | 705.160,00 |
| 08.01.2025 | 3,90 | 3,93 | 3,77 | 3,93 | -0,51% | 807.679,00 |
| 07.01.2025 | 3,97 | 4,02 | 3,88 | 3,95 | 0,00% | 721.134,00 |
| 06.01.2025 | 4,11 | 4,12 | 3,94 | 3,95 | -3,89% | 768.006,00 |
| 03.01.2025 | 4,05 | 4,12 | 3,98 | 4,11 | 2,24% | 569.517,00 |
| 02.01.2025 | 4,06 | 4,13 | 3,98 | 4,02 | -0,50% | 561.219,00 |
| 31.12.2024 | 4,06 | 4,09 | 3,98 | 4,04 | 0,00% | 525.470,00 |
| 30.12.2024 | 4,04 | 4,09 | 3,92 | 4,04 | -0,98% | 955.593,00 |
| 27.12.2024 | 4,22 | 4,25 | 4,04 | 4,08 | -4,23% | 836.582,00 |
| 26.12.2024 | 4,08 | 4,27 | 4,03 | 4,26 | 2,65% | 758.543,00 |
| 24.12.2024 | 4,11 | 4,16 | 4,04 | 4,15 | 0,48% | 540.014,00 |
| 23.12.2024 | 4,46 | 4,46 | 4,12 | 4,13 | -6,35% | 943.390,00 |
| 20.12.2024 | 4,26 | 4,59 | 4,26 | 4,41 | 1,85% | 3.846.053,00 |
| 19.12.2024 | 4,28 | 4,35 | 4,23 | 4,33 | 2,61% | 1.798.175,00 |
| 18.12.2024 | 4,35 | 4,43 | 4,15 | 4,22 | -2,31% | 3.509.678,00 |
| 17.12.2024 | 4,22 | 4,34 | 4,17 | 4,32 | 1,41% | 1.636.640,00 |
| 16.12.2024 | 4,19 | 4,27 | 4,15 | 4,26 | 1,19% | 1.840.974,00 |