2,140€
0,47%
Echtzeit-Aktienkurs Conduent
Bid:
Ask:
Aktienkurse zur Conduent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -3,29% | 60,00 |
| 14.10.2025 | 2,11 | 2,17 | 2,09 | 2,13 | -1,39% | - |
| 13.10.2025 | 2,28 | 2,28 | 2,16 | 2,16 | -5,26% | 1.011,00 |
| 10.10.2025 | 2,26 | 2,28 | 2,26 | 2,28 | -2,15% | 620,00 |
| 09.10.2025 | 2,50 | 2,52 | 2,31 | 2,33 | -1,27% | - |
| 08.10.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 3,51% | 1.000,00 |
| 07.10.2025 | 2,28 | 2,36 | 2,28 | 2,28 | -1,72% | 763,00 |
| 06.10.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -4,13% | 27,00 |
| 03.10.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 3,86% | 43,00 |
| 02.10.2025 | 2,41 | 2,42 | 2,33 | 2,33 | -0,85% | - |
| 01.10.2025 | 2,34 | 2,40 | 2,34 | 2,35 | 0,00% | - |
| 30.09.2025 | 2,39 | 2,41 | 2,33 | 2,35 | -1,67% | - |
| 29.09.2025 | 2,43 | 2,45 | 2,39 | 2,39 | -0,83% | - |
| 26.09.2025 | 2,38 | 2,43 | 2,38 | 2,41 | 2,99% | - |
| 25.09.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -3,31% | 2.749,00 |
| 24.09.2025 | 2,32 | 2,42 | 2,32 | 2,42 | 0,00% | 180,00 |
| 23.09.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,41% | 300,00 |
| 22.09.2025 | 2,42 | 2,43 | 2,39 | 2,43 | -1,22% | - |
| 19.09.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,41% | 30,00 |
| 18.09.2025 | 2,40 | 2,47 | 2,40 | 2,45 | -0,81% | - |
| 17.09.2025 | 2,36 | 2,47 | 2,33 | 2,47 | 7,39% | - |
| 16.09.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -1,29% | 10,00 |
| 15.09.2025 | 2,41 | 2,42 | 2,33 | 2,33 | -6,05% | - |
| 12.09.2025 | 2,45 | 2,48 | 2,45 | 2,48 | 1,64% | - |
| 11.09.2025 | 2,40 | 2,45 | 2,36 | 2,44 | 2,95% | - |
| 10.09.2025 | 2,39 | 2,41 | 2,35 | 2,37 | -0,42% | - |
| 09.09.2025 | 2,54 | 2,54 | 2,38 | 2,38 | -2,06% | 76,00 |
| 08.09.2025 | 2,42 | 2,44 | 2,41 | 2,43 | 1,67% | - |
| 05.09.2025 | 2,40 | 2,45 | 2,35 | 2,39 | 1,27% | - |
| 04.09.2025 | 2,46 | 2,46 | 2,36 | 2,36 | 0,85% | 38,00 |
| 03.09.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | 30,00 |
| 02.09.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | 1.000,00 |
| 01.09.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | 994,00 |
| 29.08.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -4,10% | 63,00 |
| 28.08.2025 | 2,50 | 2,50 | 2,44 | 2,44 | -0,41% | 36,00 |
| 27.08.2025 | 2,44 | 2,53 | 2,43 | 2,45 | 5,60% | - |
| 26.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -4,92% | 3.333,00 |
| 25.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 14,02% | 200,00 |
| 22.08.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | 160,00 |
| 21.08.2025 | 2,20 | 2,20 | 2,17 | 2,18 | 1,87% | - |
| 20.08.2025 | 2,20 | 2,20 | 2,14 | 2,14 | -4,04% | 259,00 |
| 19.08.2025 | 2,22 | 2,29 | 2,22 | 2,23 | 2,29% | - |
| 18.08.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 4,81% | 3.315,00 |
| 15.08.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -2,80% | 270,00 |
| 14.08.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | 40,00 |
| 13.08.2025 | 2,22 | 2,22 | 2,20 | 2,20 | 0,92% | 950,00 |
| 12.08.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | 30,00 |
| 11.08.2025 | 2,08 | 2,20 | 2,08 | 2,20 | 5,77% | 1.002,00 |
| 08.08.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -4,59% | 750,00 |
| 07.08.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -3,54% | 20,00 |
| 06.08.2025 | 2,08 | 2,26 | 1,99 | 2,26 | 5,61% | 583,00 |
| 05.08.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -1,38% | 20,00 |
| 04.08.2025 | 2,13 | 2,19 | 2,10 | 2,17 | -4,82% | - |
| 01.08.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -5,00% | - |
| 31.07.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 2,56% | - |
| 30.07.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 29.07.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | - |
| 28.07.2025 | 2,34 | 2,38 | 2,34 | 2,38 | 1,28% | 418,00 |
| 25.07.2025 | 2,37 | 2,38 | 2,33 | 2,35 | -1,67% | - |
| 24.07.2025 | 2,39 | 2,47 | 2,38 | 2,39 | 0,00% | - |
| 23.07.2025 | 2,33 | 2,41 | 2,32 | 2,39 | 3,46% | - |
| 22.07.2025 | 2,23 | 2,33 | 2,21 | 2,31 | 2,67% | - |
| 21.07.2025 | 2,25 | 2,28 | 2,23 | 2,25 | 0,45% | - |
| 18.07.2025 | 2,22 | 2,24 | 2,22 | 2,24 | -0,88% | 758,00 |
| 17.07.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 2,26% | 40,00 |
| 16.07.2025 | 2,18 | 2,26 | 2,18 | 2,21 | -3,49% | - |
| 15.07.2025 | 2,29 | 2,31 | 2,27 | 2,29 | 0,88% | - |
| 14.07.2025 | 2,27 | 2,31 | 2,26 | 2,27 | 0,44% | - |
| 11.07.2025 | 2,30 | 2,30 | 2,26 | 2,26 | -1,74% | 100,00 |
| 10.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -1,29% | 34,00 |
| 09.07.2025 | 2,37 | 2,41 | 2,33 | 2,33 | -2,51% | - |
| 08.07.2025 | 2,32 | 2,40 | 2,30 | 2,39 | 3,02% | - |
| 07.07.2025 | 2,36 | 2,36 | 2,32 | 2,32 | -0,85% | 548,00 |
| 04.07.2025 | 2,36 | 2,36 | 2,33 | 2,34 | 0,43% | - |
| 03.07.2025 | 2,36 | 2,39 | 2,33 | 2,33 | 0,00% | - |
| 02.07.2025 | 2,37 | 2,37 | 2,33 | 2,33 | 1,75% | - |
| 01.07.2025 | 2,24 | 2,29 | 2,22 | 2,29 | 3,15% | - |
| 30.06.2025 | 2,36 | 2,36 | 2,22 | 2,22 | -2,20% | 117,00 |
| 27.06.2025 | 2,29 | 2,34 | 2,27 | 2,27 | 0,00% | - |
| 26.06.2025 | 2,22 | 2,27 | 2,22 | 2,27 | 1,79% | - |
| 25.06.2025 | 2,26 | 2,29 | 2,23 | 2,23 | -0,45% | - |
| 24.06.2025 | 2,30 | 2,30 | 2,24 | 2,24 | 1,82% | 110,00 |
| 23.06.2025 | 2,36 | 2,36 | 2,20 | 2,20 | -6,78% | 3.301,00 |
| 20.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 1,29% | 1.020,00 |
| 19.06.2025 | 2,34 | 2,34 | 2,32 | 2,33 | -1,69% | - |
| 18.06.2025 | 2,36 | 2,38 | 2,35 | 2,37 | -2,87% | - |
| 17.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 7,96% | 480,00 |
| 16.06.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -3,83% | 18,00 |
| 13.06.2025 | 2,31 | 2,37 | 2,28 | 2,35 | 0,00% | - |
| 12.06.2025 | 2,35 | 2,39 | 2,32 | 2,35 | -4,08% | - |
| 11.06.2025 | 2,43 | 2,47 | 2,39 | 2,45 | 1,24% | - |
| 10.06.2025 | 2,42 | 2,42 | 2,34 | 2,42 | 1,26% | 708,00 |
| 09.06.2025 | 2,34 | 2,48 | 2,33 | 2,39 | 3,91% | - |
| 06.06.2025 | 2,18 | 2,30 | 2,18 | 2,30 | 3,60% | 66,00 |
| 05.06.2025 | 2,16 | 2,22 | 2,16 | 2,22 | 3,74% | 1.030,00 |
| 04.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 7,54% | 20,00 |
| 03.06.2025 | 2,04 | 2,04 | 1,99 | 1,99 | -0,25% | 2.000,00 |
| 02.06.2025 | 1,95 | 2,01 | 1,94 | 2,00 | -2,68% | - |
| 30.05.2025 | 1,96 | 2,05 | 1,95 | 2,05 | 6,22% | - |
| 29.05.2025 | 2,01 | 2,01 | 1,91 | 1,93 | -2,03% | - |