70,720€
2,88%
Echtzeit-Aktienkurs Continental AG
Bid:
Ask:
Aktienkurse zur Continental AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.01.2026 | 66,62 | 67,70 | 66,56 | 67,27 | 1,05% | 1.466,00 |
| 28.01.2026 | 67,59 | 68,84 | 66,54 | 66,57 | -0,91% | 5.559,00 |
| 27.01.2026 | 67,14 | 67,28 | 66,40 | 67,18 | 0,12% | 2.379,00 |
| 26.01.2026 | 66,97 | 67,44 | 66,75 | 67,10 | 0,15% | 3.309,00 |
| 23.01.2026 | 66,11 | 67,03 | 65,44 | 67,00 | 1,70% | 2.687,00 |
| 22.01.2026 | 66,18 | 66,59 | 65,47 | 65,88 | 0,12% | 5.707,00 |
| 21.01.2026 | 64,86 | 66,01 | 61,90 | 65,80 | 1,86% | 7.958,00 |
| 20.01.2026 | 64,95 | 65,66 | 64,48 | 64,60 | -1,63% | 1.632,00 |
| 19.01.2026 | 64,43 | 65,77 | 63,96 | 65,67 | -0,67% | 2.735,00 |
| 16.01.2026 | 67,53 | 68,05 | 66,05 | 66,11 | -2,19% | 1.895,00 |
| 15.01.2026 | 67,95 | 68,16 | 66,88 | 67,59 | -0,52% | 3.296,00 |
| 14.01.2026 | 67,67 | 68,76 | 67,41 | 67,94 | 0,37% | 6.022,00 |
| 13.01.2026 | 68,58 | 68,60 | 66,32 | 67,69 | -2,13% | 10.464,00 |
| 12.01.2026 | 69,33 | 69,66 | 68,86 | 69,16 | -0,39% | 2.023,00 |
| 09.01.2026 | 69,01 | 69,88 | 68,82 | 69,43 | 0,62% | 1.554,00 |
| 08.01.2026 | 68,08 | 69,01 | 67,54 | 69,00 | 1,28% | 2.332,00 |
| 07.01.2026 | 68,08 | 69,68 | 67,66 | 68,13 | 0,12% | 6.134,00 |
| 06.01.2026 | 68,08 | 68,31 | 67,24 | 68,05 | 0,47% | 2.721,00 |
| 05.01.2026 | 69,01 | 69,11 | 67,58 | 67,73 | -1,28% | 3.398,00 |
| 02.01.2026 | 68,01 | 68,90 | 67,64 | 68,61 | 0,90% | 776,00 |
| 30.12.2025 | 67,37 | 68,21 | 67,36 | 68,00 | 0,97% | 1.444,00 |
| 29.12.2025 | 65,97 | 67,73 | 65,96 | 67,35 | 1,95% | 3.219,00 |
| 23.12.2025 | 66,51 | 66,51 | 65,61 | 66,06 | -0,68% | 1.855,00 |
| 22.12.2025 | 66,91 | 67,36 | 66,32 | 66,51 | -0,34% | 2.192,00 |
| 19.12.2025 | 66,71 | 66,99 | 66,24 | 66,74 | 0,04% | 1.143,00 |
| 18.12.2025 | 65,72 | 66,71 | 65,16 | 66,71 | 1,51% | 2.422,00 |
| 17.12.2025 | 66,53 | 67,04 | 65,60 | 65,72 | -1,22% | 1.796,00 |
| 16.12.2025 | 66,19 | 67,09 | 66,01 | 66,53 | 0,18% | 1.756,00 |
| 15.12.2025 | 66,67 | 67,52 | 66,20 | 66,41 | -0,23% | 1.819,00 |
| 12.12.2025 | 66,28 | 66,85 | 66,15 | 66,56 | 0,53% | 1.291,00 |
| 11.12.2025 | 64,85 | 66,55 | 64,68 | 66,21 | 1,94% | 2.185,00 |
| 10.12.2025 | 63,51 | 65,50 | 63,29 | 64,95 | 0,25% | 3.961,00 |
| 09.12.2025 | 64,63 | 65,36 | 64,40 | 64,79 | 0,25% | 799,00 |
| 08.12.2025 | 64,91 | 65,02 | 64,47 | 64,63 | -0,43% | 1.056,00 |
| 05.12.2025 | 65,35 | 65,66 | 64,82 | 64,91 | -0,67% | 1.540,00 |