Deutsche Märkte schließen in 7 Stunden 8 Minuten
DAX
15.031,07 -54,14 (-0,36%) Euro Stoxx 50
4.088,43 -7,16 (-0,17%) Dow Jones 30
33.002,38 -430,97 (-1,29%) Gold
1.838,50 -3,00 (-0,16%) EUR/USD
1,0489 +0,0020 (+0,19%) Bitcoin EUR
26.172,76 -155,77 (-0,59%)
Conduent Incorporated (CNDT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
04. Okt. 2022 - 04. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Okt. 2023 | 3,5100 | 3,5350 | 3,4700 | 3,4900 | 3,4900 | 655.900 |
| 02. Okt. 2023 | 3,4700 | 3,5300 | 3,4150 | 3,5300 | 3,5300 | 658.100 |
| 29. Sept. 2023 | 3,5400 | 3,5400 | 3,4450 | 3,4800 | 3,4800 | 673.100 |
| 28. Sept. 2023 | 3,3800 | 3,5450 | 3,3200 | 3,5200 | 3,5200 | 773.700 |
| 27. Sept. 2023 | 3,3700 | 3,4200 | 3,3700 | 3,4000 | 3,4000 | 788.500 |
| 26. Sept. 2023 | 3,4700 | 3,5300 | 3,3600 | 3,3600 | 3,3600 | 892.600 |
| 25. Sept. 2023 | 3,4500 | 3,4900 | 3,3600 | 3,4700 | 3,4700 | 1.190.500 |
| 22. Sept. 2023 | 3,4400 | 3,5200 | 3,3800 | 3,4500 | 3,4500 | 852.400 |
| 21. Sept. 2023 | 3,3700 | 3,5000 | 3,3700 | 3,4200 | 3,4200 | 763.700 |
| 20. Sept. 2023 | 3,5400 | 3,6200 | 3,3900 | 3,4000 | 3,4000 | 1.235.300 |
| 19. Sept. 2023 | 3,2200 | 3,5300 | 3,2200 | 3,5200 | 3,5200 | 2.474.400 |
| 18. Sept. 2023 | 3,1200 | 3,1300 | 3,0500 | 3,0800 | 3,0800 | 501.700 |
| 15. Sept. 2023 | 3,1600 | 3,2000 | 3,1100 | 3,1300 | 3,1300 | 870.500 |
| 14. Sept. 2023 | 3,0800 | 3,1900 | 3,0800 | 3,1600 | 3,1600 | 613.600 |
| 13. Sept. 2023 | 3,1900 | 3,1900 | 3,0600 | 3,0700 | 3,0700 | 652.100 |
| 12. Sept. 2023 | 3,0700 | 3,1500 | 3,0400 | 3,1300 | 3,1300 | 888.300 |
| 11. Sept. 2023 | 3,0300 | 3,0750 | 3,0050 | 3,0600 | 3,0600 | 598.100 |
| 08. Sept. 2023 | 3,0000 | 3,0250 | 2,9200 | 3,0200 | 3,0200 | 1.041.100 |
| 07. Sept. 2023 | 3,0000 | 3,0400 | 2,8950 | 2,9200 | 2,9200 | 1.302.200 |
| 06. Sept. 2023 | 3,0700 | 3,0900 | 3,0150 | 3,0400 | 3,0400 | 783.800 |
| 05. Sept. 2023 | 3,1500 | 3,1500 | 3,0300 | 3,0600 | 3,0600 | 844.600 |
| 01. Sept. 2023 | 3,1700 | 3,2900 | 3,1600 | 3,1700 | 3,1700 | 677.200 |
| 31. Aug. 2023 | 3,1100 | 3,2000 | 3,1100 | 3,1400 | 3,1400 | 934.300 |
| 30. Aug. 2023 | 3,2100 | 3,2400 | 3,1000 | 3,1100 | 3,1100 | 617.300 |
| 29. Aug. 2023 | 3,2300 | 3,2600 | 3,1800 | 3,2200 | 3,2200 | 504.700 |
| 28. Aug. 2023 | 3,1700 | 3,2800 | 3,1700 | 3,2400 | 3,2400 | 437.900 |
| 25. Aug. 2023 | 3,2200 | 3,2400 | 3,1300 | 3,1600 | 3,1600 | 453.500 |
| 24. Aug. 2023 | 3,2000 | 3,2400 | 3,1900 | 3,2100 | 3,2100 | 871.000 |
| 23. Aug. 2023 | 3,1500 | 3,2500 | 3,1500 | 3,2500 | 3,2500 | 324.000 |
| 22. Aug. 2023 | 3,1900 | 3,2250 | 3,1600 | 3,1700 | 3,1700 | 493.900 |
| 21. Aug. 2023 | 3,1900 | 3,2200 | 3,1550 | 3,2000 | 3,2000 | 426.000 |
| 18. Aug. 2023 | 3,1500 | 3,2100 | 3,1500 | 3,1900 | 3,1900 | 503.200 |
| 17. Aug. 2023 | 3,2200 | 3,2500 | 3,1700 | 3,1900 | 3,1900 | 492.000 |
| 16. Aug. 2023 | 3,1700 | 3,2400 | 3,1600 | 3,2000 | 3,2000 | 807.600 |
| 15. Aug. 2023 | 3,3100 | 3,3100 | 3,1900 | 3,2000 | 3,2000 | 978.700 |
| 14. Aug. 2023 | 3,2800 | 3,3000 | 3,2400 | 3,2700 | 3,2700 | 337.800 |
| 11. Aug. 2023 | 3,3000 | 3,3600 | 3,2700 | 3,3000 | 3,3000 | 698.200 |
| 10. Aug. 2023 | 3,3200 | 3,4450 | 3,2300 | 3,3100 | 3,3100 | 749.100 |
| 09. Aug. 2023 | 3,3100 | 3,3400 | 3,2150 | 3,3200 | 3,3200 | 834.600 |
| 08. Aug. 2023 | 3,2800 | 3,3050 | 3,2250 | 3,2700 | 3,2700 | 522.800 |
| 07. Aug. 2023 | 3,4600 | 3,4900 | 3,3050 | 3,3200 | 3,3200 | 755.900 |
| 04. Aug. 2023 | 3,5800 | 3,6080 | 3,4600 | 3,4600 | 3,4600 | 740.000 |
| 03. Aug. 2023 | 3,7000 | 3,7400 | 3,5600 | 3,6000 | 3,6000 | 741.200 |
| 02. Aug. 2023 | 3,4300 | 3,7200 | 3,4000 | 3,7000 | 3,7000 | 1.387.700 |
| 01. Aug. 2023 | 3,4600 | 3,5500 | 3,4250 | 3,4300 | 3,4300 | 929.700 |
| 31. Juli 2023 | 3,4700 | 3,5400 | 3,4350 | 3,4600 | 3,4600 | 1.090.900 |
| 28. Juli 2023 | 3,5600 | 3,5950 | 3,4700 | 3,4700 | 3,4700 | 621.200 |
| 27. Juli 2023 | 3,5600 | 3,6250 | 3,4950 | 3,5100 | 3,5100 | 732.000 |
| 26. Juli 2023 | 3,5100 | 3,5500 | 3,4400 | 3,5400 | 3,5400 | 683.000 |
| 25. Juli 2023 | 3,3400 | 3,5000 | 3,3350 | 3,5000 | 3,5000 | 1.151.400 |
| 24. Juli 2023 | 3,3600 | 3,4500 | 3,3500 | 3,3600 | 3,3600 | 351.900 |
| 21. Juli 2023 | 3,4700 | 3,4700 | 3,3700 | 3,3900 | 3,3900 | 678.700 |
| 20. Juli 2023 | 3,5400 | 3,5500 | 3,4150 | 3,4300 | 3,4300 | 513.800 |
| 19. Juli 2023 | 3,5300 | 3,6050 | 3,5100 | 3,5700 | 3,5700 | 851.800 |
| 18. Juli 2023 | 3,5400 | 3,6200 | 3,5000 | 3,5300 | 3,5300 | 609.600 |
| 17. Juli 2023 | 3,5600 | 3,6090 | 3,5400 | 3,5500 | 3,5500 | 486.300 |
| 14. Juli 2023 | 3,5800 | 3,6100 | 3,5200 | 3,5800 | 3,5800 | 500.300 |
| 13. Juli 2023 | 3,6100 | 3,6800 | 3,5600 | 3,6200 | 3,6200 | 471.000 |
| 12. Juli 2023 | 3,6400 | 3,6500 | 3,5700 | 3,5900 | 3,5900 | 598.800 |
| 11. Juli 2023 | 3,5300 | 3,6000 | 3,5200 | 3,5700 | 3,5700 | 528.500 |
| 10. Juli 2023 | 3,5100 | 3,6300 | 3,4200 | 3,5400 | 3,5400 | 654.200 |
| 07. Juli 2023 | 3,2900 | 3,5500 | 3,2900 | 3,5400 | 3,5400 | 1.314.000 |
| 06. Juli 2023 | 3,3200 | 3,3400 | 3,2400 | 3,2700 | 3,2700 | 657.200 |
| 05. Juli 2023 | 3,4900 | 3,4900 | 3,3500 | 3,3600 | 3,3600 | 665.200 |
| 03. Juli 2023 | 3,4000 | 3,5350 | 3,4000 | 3,5300 | 3,5300 | 326.500 |
| 30. Juni 2023 | 3,4900 | 3,5100 | 3,3800 | 3,4000 | 3,4000 | 1.073.500 |
| 29. Juni 2023 | 3,3800 | 3,5000 | 3,3700 | 3,4600 | 3,4600 | 582.000 |
| 28. Juni 2023 | 3,3700 | 3,3950 | 3,3190 | 3,3900 | 3,3900 | 475.900 |
| 27. Juni 2023 | 3,3000 | 3,4100 | 3,2400 | 3,3600 | 3,3600 | 582.600 |
| 26. Juni 2023 | 3,2000 | 3,2950 | 3,0900 | 3,2600 | 3,2600 | 552.600 |
| 23. Juni 2023 | 3,1400 | 3,2100 | 3,1000 | 3,1700 | 3,1700 | 1.564.400 |
| 22. Juni 2023 | 3,2600 | 3,2600 | 3,1550 | 3,2200 | 3,2200 | 723.200 |
| 21. Juni 2023 | 3,3000 | 3,3300 | 3,2400 | 3,3000 | 3,3000 | 467.100 |
| 20. Juni 2023 | 3,3300 | 3,3400 | 3,2750 | 3,3200 | 3,3200 | 527.900 |
| 16. Juni 2023 | 3,4200 | 3,4400 | 3,3200 | 3,3600 | 3,3600 | 1.325.000 |
| 15. Juni 2023 | 3,2200 | 3,3600 | 3,2200 | 3,3500 | 3,3500 | 910.300 |
| 14. Juni 2023 | 3,2500 | 3,3600 | 3,1950 | 3,2100 | 3,2100 | 4.884.100 |
| 13. Juni 2023 | 3,2600 | 3,4000 | 3,2000 | 3,2200 | 3,2200 | 1.939.200 |
| 12. Juni 2023 | 3,2300 | 3,2990 | 3,2250 | 3,2600 | 3,2600 | 848.200 |
| 09. Juni 2023 | 3,3200 | 3,3600 | 3,2350 | 3,2500 | 3,2500 | 586.900 |
| 08. Juni 2023 | 3,3500 | 3,3850 | 3,2700 | 3,3100 | 3,3100 | 913.800 |
| 07. Juni 2023 | 3,2600 | 3,4100 | 3,2400 | 3,3800 | 3,3800 | 1.126.500 |
| 06. Juni 2023 | 3,0400 | 3,2600 | 3,0300 | 3,2400 | 3,2400 | 1.199.100 |
| 05. Juni 2023 | 3,2100 | 3,2100 | 3,0500 | 3,0600 | 3,0600 | 784.700 |
| 02. Juni 2023 | 3,1900 | 3,2500 | 3,1300 | 3,2500 | 3,2500 | 1.890.900 |
| 01. Juni 2023 | 3,0700 | 3,1800 | 3,0300 | 3,1300 | 3,1300 | 1.223.600 |
| 31. Mai 2023 | 3,1100 | 3,1500 | 2,9600 | 3,0300 | 3,0300 | 2.794.700 |
| 30. Mai 2023 | 3,2600 | 3,2650 | 3,1300 | 3,1400 | 3,1400 | 932.800 |
| 26. Mai 2023 | 3,2500 | 3,3200 | 3,2450 | 3,2600 | 3,2600 | 700.900 |
| 25. Mai 2023 | 3,2800 | 3,2910 | 3,1900 | 3,2400 | 3,2400 | 1.527.600 |
| 24. Mai 2023 | 3,3700 | 3,3900 | 3,2950 | 3,3100 | 3,3100 | 1.094.400 |
| 23. Mai 2023 | 3,4900 | 3,5200 | 3,3800 | 3,4100 | 3,4100 | 1.383.500 |
| 22. Mai 2023 | 3,5400 | 3,5950 | 3,4600 | 3,5200 | 3,5200 | 1.373.300 |
| 19. Mai 2023 | 3,6700 | 3,6700 | 3,5100 | 3,5400 | 3,5400 | 847.300 |
| 18. Mai 2023 | 3,4000 | 3,5800 | 3,3800 | 3,5700 | 3,5700 | 902.700 |
| 17. Mai 2023 | 3,1500 | 3,4400 | 3,1500 | 3,4000 | 3,4000 | 1.315.400 |
| 16. Mai 2023 | 3,0800 | 3,2850 | 3,0200 | 3,1500 | 3,1500 | 1.654.100 |
| 15. Mai 2023 | 2,8400 | 2,9200 | 2,8400 | 2,9100 | 2,9100 | 694.800 |
| 12. Mai 2023 | 2,8600 | 2,8800 | 2,8110 | 2,8500 | 2,8500 | 666.000 |
| 11. Mai 2023 | 2,8600 | 2,9000 | 2,8500 | 2,8600 | 2,8600 | 670.500 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
