70,580€
2,23%
Echtzeit-Aktienkurs Continental AG
Bid:
Ask:
Aktienkurse zur Continental AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 69,04 | 70,95 | 69,04 | 70,58 | 2,23% | 1.730,00 |
| 05.10.2026 | 69,24 | 70,09 | 68,83 | 69,04 | 1,35% | 21.831,00 |
| 02.10.2026 | 67,49 | 68,77 | 67,17 | 68,12 | 1,02% | 5.754,00 |
| 01.10.2026 | 67,74 | 68,53 | 66,48 | 67,43 | 0,28% | 9.292,00 |
| 30.09.2026 | 68,60 | 68,77 | 67,09 | 67,24 | -1,61% | 9.628,00 |
| 29.09.2026 | 68,81 | 69,45 | 68,25 | 68,34 | -0,76% | 2.386,00 |
| 28.09.2026 | 69,04 | 69,76 | 68,45 | 68,86 | -0,35% | 4.071,00 |
| 25.09.2026 | 69,61 | 69,75 | 68,68 | 69,10 | -0,68% | 4.060,00 |
| 24.09.2026 | 69,76 | 70,63 | 68,69 | 69,57 | -0,30% | 3.640,00 |
| 23.09.2026 | 70,04 | 70,59 | 69,05 | 69,78 | -0,36% | 5.195,00 |
| 22.09.2026 | 69,02 | 70,49 | 68,77 | 70,03 | 1,39% | 6.446,00 |
| 21.09.2026 | 67,90 | 69,47 | 67,48 | 69,07 | 2,02% | 5.550,00 |
| 18.09.2026 | 70,68 | 70,72 | 67,53 | 67,70 | -4,23% | 8.891,00 |
| 17.09.2026 | 69,97 | 71,63 | 69,95 | 70,69 | 1,23% | 3.473,00 |
| 16.09.2026 | 68,62 | 70,61 | 68,62 | 69,83 | 1,82% | 2.068,00 |
| 15.09.2026 | 69,60 | 70,52 | 68,41 | 68,58 | -1,55% | 3.280,00 |
| 14.09.2026 | 70,43 | 70,49 | 68,73 | 69,66 | -1,22% | 1.299,00 |
| 11.09.2026 | 70,74 | 71,67 | 69,94 | 70,52 | -0,20% | 1.659,00 |
| 10.09.2026 | 69,68 | 71,16 | 69,18 | 70,66 | 1,46% | 2.815,00 |
| 09.09.2026 | 70,90 | 71,18 | 69,41 | 69,64 | -2,03% | 2.771,00 |
| 08.09.2026 | 72,36 | 72,51 | 70,65 | 71,08 | -1,81% | 2.247,00 |
| 07.09.2026 | 71,53 | 72,77 | 71,04 | 72,39 | 1,15% | 3.371,00 |
| 04.09.2026 | 71,39 | 72,54 | 70,46 | 71,57 | 0,87% | 12.256,00 |
| 03.09.2026 | 69,13 | 71,20 | 69,02 | 70,95 | 2,66% | 4.212,00 |
| 02.09.2026 | 70,76 | 70,79 | 68,93 | 69,11 | -2,33% | 1.484,00 |
| 01.09.2026 | 71,05 | 71,89 | 69,55 | 70,76 | -0,72% | 1.124,00 |
| 31.08.2026 | 69,77 | 72,23 | 69,64 | 71,27 | 1,89% | 9.677,00 |
| 28.08.2026 | 69,15 | 70,23 | 69,13 | 69,95 | 1,26% | 5.532,00 |
| 27.08.2026 | 70,32 | 70,65 | 68,39 | 69,08 | -1,46% | 5.653,00 |
| 26.08.2026 | 69,80 | 71,05 | 69,60 | 70,10 | 0,23% | 2.674,00 |
| 25.08.2026 | 69,52 | 70,49 | 69,18 | 69,94 | 0,69% | 1.635,00 |
| 24.08.2026 | 68,76 | 69,69 | 68,74 | 69,46 | 1,00% | 5.628,00 |
| 21.08.2026 | 67,93 | 69,33 | 67,92 | 68,77 | 1,28% | 3.533,00 |
| 20.08.2026 | 67,45 | 68,28 | 67,27 | 67,90 | 1,15% | 1.097,00 |
| 19.08.2026 | 67,88 | 67,93 | 66,81 | 67,13 | 7,65% | 2.765,00 |
| 05.05.2026 | 61,18 | 62,51 | 61,00 | 62,36 | 2,00% | 2.315,00 |
| 04.05.2026 | 61,60 | 61,79 | 60,20 | 61,14 | -4,77% | 13.698,00 |
| 30.04.2026 | 63,07 | 64,35 | 61,60 | 64,20 | 1,20% | 2.920,00 |
| 29.04.2026 | 64,46 | 64,60 | 63,07 | 63,44 | -1,46% | 5.744,00 |
| 28.04.2026 | 64,86 | 65,37 | 64,03 | 64,38 | -1,36% | 4.017,00 |
| 27.04.2026 | 65,68 | 65,80 | 64,59 | 65,27 | -0,82% | 3.578,00 |
| 24.04.2026 | 66,23 | 66,46 | 64,57 | 65,81 | -0,69% | 2.532,00 |
| 23.04.2026 | 64,29 | 66,61 | 64,24 | 66,27 | 2,03% | 5.461,00 |
| 22.04.2026 | 66,04 | 66,35 | 64,53 | 64,95 | -1,49% | 2.997,00 |
| 21.04.2026 | 66,85 | 67,13 | 65,65 | 65,93 | -1,18% | 1.990,00 |
| 20.04.2026 | 66,74 | 66,95 | 65,77 | 66,72 | -1,26% | 7.037,00 |
| 17.04.2026 | 64,26 | 68,19 | 63,87 | 67,57 | 5,23% | 7.824,00 |
| 16.04.2026 | 64,43 | 64,57 | 63,75 | 64,21 | 0,42% | 7.960,00 |
| 15.04.2026 | 64,83 | 65,35 | 63,75 | 63,94 | -1,56% | 4.167,00 |
| 14.04.2026 | 65,38 | 65,58 | 64,69 | 64,95 | 1,33% | 5.963,00 |
| 13.04.2026 | 64,28 | 64,28 | 63,27 | 64,10 | -1,75% | 6.062,00 |
| 10.04.2026 | 65,48 | 65,91 | 64,19 | 65,24 | 0,09% | 3.466,00 |
| 09.04.2026 | 65,46 | 65,79 | 64,11 | 65,18 | -1,00% | 1.845,00 |
| 08.04.2026 | 64,66 | 66,92 | 64,62 | 65,84 | 5,34% | 10.070,00 |
| 07.04.2026 | 62,72 | 63,64 | 61,67 | 62,50 | -0,46% | 4.086,00 |
| 02.04.2026 | 61,77 | 63,05 | 61,57 | 62,79 | 0,03% | 2.456,00 |
| 01.04.2026 | 60,70 | 62,88 | 60,69 | 62,77 | 4,91% | 8.183,00 |
| 31.03.2026 | 59,76 | 60,54 | 59,07 | 59,83 | 0,79% | 2.936,00 |
| 30.03.2026 | 59,88 | 60,07 | 58,75 | 59,36 | -0,32% | 6.494,00 |
| 27.03.2026 | 60,46 | 60,65 | 58,99 | 59,55 | -1,06% | 2.971,00 |
| 26.03.2026 | 60,16 | 60,77 | 59,59 | 60,19 | -0,46% | 29.936,00 |
| 25.03.2026 | 60,03 | 61,37 | 59,80 | 60,47 | 0,82% | 5.787,00 |
| 24.03.2026 | 59,77 | 60,48 | 58,85 | 59,98 | 0,23% | 2.596,00 |
| 23.03.2026 | 57,05 | 60,87 | 55,74 | 59,84 | 3,71% | 9.316,00 |
| 20.03.2026 | 57,84 | 58,95 | 57,43 | 57,70 | -0,77% | 9.352,00 |
| 19.03.2026 | 61,18 | 61,21 | 57,31 | 58,15 | -5,17% | 5.981,00 |
| 18.03.2026 | 63,34 | 63,34 | 61,00 | 61,32 | -2,22% | 8.316,00 |
| 17.03.2026 | 61,81 | 63,07 | 61,59 | 62,71 | 1,03% | 11.970,00 |
| 16.03.2026 | 62,52 | 62,61 | 61,05 | 62,07 | -0,05% | 2.063,00 |
| 13.03.2026 | 61,74 | 63,67 | 61,06 | 62,10 | 0,60% | 7.164,00 |
| 12.03.2026 | 63,72 | 63,85 | 61,23 | 61,73 | -3,62% | 7.069,00 |
| 11.03.2026 | 64,04 | 64,43 | 63,11 | 64,05 | 0,06% | 3.804,00 |
| 10.03.2026 | 61,88 | 64,53 | 61,88 | 64,01 | 4,22% | 15.125,00 |
| 09.03.2026 | 61,69 | 62,38 | 59,67 | 61,42 | -2,77% | 11.160,00 |
| 06.03.2026 | 65,89 | 66,41 | 63,05 | 63,17 | -3,81% | 2.066,00 |
| 05.03.2026 | 66,86 | 66,99 | 64,61 | 65,67 | -1,99% | 5.436,00 |
| 04.03.2026 | 65,44 | 68,55 | 64,44 | 67,00 | -1,15% | 9.461,00 |
| 03.03.2026 | 69,88 | 70,04 | 66,01 | 67,78 | -3,78% | 5.614,00 |
| 02.03.2026 | 71,54 | 71,54 | 69,67 | 70,44 | -3,51% | 8.999,00 |
| 27.02.2026 | 74,26 | 74,35 | 72,77 | 73,00 | -1,76% | 5.634,00 |
| 26.02.2026 | 74,72 | 75,11 | 73,83 | 74,31 | -0,63% | 1.700,00 |
| 25.02.2026 | 75,03 | 75,37 | 73,73 | 74,78 | -0,48% | 2.201,00 |
| 24.02.2026 | 72,17 | 75,21 | 72,16 | 75,14 | 4,13% | 3.667,00 |
| 23.02.2026 | 72,94 | 73,49 | 72,05 | 72,16 | -1,70% | 2.197,00 |
| 20.02.2026 | 73,11 | 73,46 | 72,12 | 73,41 | 0,47% | 5.944,00 |
| 19.02.2026 | 73,62 | 74,20 | 72,78 | 73,07 | -0,77% | 4.288,00 |
| 18.02.2026 | 73,18 | 73,89 | 72,83 | 73,64 | 0,67% | 1.514,00 |
| 17.02.2026 | 73,53 | 73,94 | 72,90 | 73,15 | -0,91% | 3.116,00 |
| 16.02.2026 | 73,59 | 73,94 | 73,15 | 73,82 | -0,01% | 1.420,00 |
| 13.02.2026 | 73,13 | 74,35 | 72,28 | 73,83 | 1,01% | 6.001,00 |
| 12.02.2026 | 71,09 | 73,71 | 71,08 | 73,09 | 2,89% | 7.388,00 |
| 11.02.2026 | 71,67 | 71,69 | 70,25 | 71,04 | -0,88% | 2.996,00 |
| 10.02.2026 | 71,47 | 72,10 | 70,29 | 71,67 | 0,07% | 3.686,00 |
| 09.02.2026 | 70,86 | 71,63 | 70,41 | 71,62 | 1,04% | 1.957,00 |
| 06.02.2026 | 70,84 | 70,96 | 69,76 | 70,88 | 0,03% | 5.904,00 |
| 05.02.2026 | 71,44 | 71,50 | 69,66 | 70,86 | -1,43% | 2.244,00 |
| 04.02.2026 | 68,02 | 72,21 | 68,02 | 71,89 | 5,83% | 5.763,00 |
| 03.02.2026 | 67,98 | 68,41 | 67,48 | 67,93 | 0,00% | 1.521,00 |
| 02.02.2026 | 66,07 | 67,93 | 65,66 | 67,93 | 2,01% | 4.196,00 |
| 30.01.2026 | 67,29 | 67,77 | 66,53 | 66,59 | -1,01% | 1.291,00 |