64,150€
0,52%
Echtzeit-Aktienkurs Continental AG
Bid:
Ask:
Aktienkurse zur Continental AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 63,70 | 64,92 | 63,32 | 64,08 | 0,41% | 13.198,00 |
| 19.12.2024 | 64,20 | 64,90 | 63,78 | 63,82 | -0,62% | 13.493,00 |
| 18.12.2024 | 65,36 | 65,98 | 64,22 | 64,22 | -1,29% | 20.422,00 |
| 17.12.2024 | 64,76 | 65,82 | 64,54 | 65,06 | 0,25% | 20.636,00 |
| 16.12.2024 | 66,74 | 66,78 | 64,44 | 64,90 | -2,11% | 17.462,00 |
| 13.12.2024 | 65,84 | 66,76 | 65,84 | 66,30 | -0,27% | 13.023,00 |
| 12.12.2024 | 66,44 | 66,70 | 65,62 | 66,48 | 0,00% | 10.971,00 |
| 11.12.2024 | 66,70 | 66,88 | 65,62 | 66,48 | -0,33% | 11.799,00 |
| 10.12.2024 | 66,40 | 67,40 | 65,70 | 66,70 | 0,76% | 18.705,00 |
| 09.12.2024 | 65,10 | 66,96 | 65,02 | 66,20 | 1,75% | 23.773,00 |
| 06.12.2024 | 64,52 | 65,76 | 64,52 | 65,06 | 1,15% | 23.419,00 |
| 05.12.2024 | 63,22 | 64,96 | 62,72 | 64,32 | 1,58% | 29.552,00 |
| 04.12.2024 | 63,12 | 63,90 | 62,92 | 63,32 | 0,41% | 13.512,00 |
| 03.12.2024 | 62,54 | 63,36 | 62,42 | 63,06 | 0,64% | 13.389,00 |
| 02.12.2024 | 61,62 | 63,10 | 61,56 | 62,66 | 1,39% | 14.155,00 |
| 29.11.2024 | 62,22 | 62,66 | 61,64 | 61,80 | -0,03% | 4.256,00 |
| 28.11.2024 | 61,62 | 62,42 | 61,62 | 61,82 | 0,36% | 5.939,00 |
| 27.11.2024 | 62,16 | 62,16 | 61,14 | 61,60 | -0,19% | 5.461,00 |
| 26.11.2024 | 62,10 | 62,72 | 61,50 | 61,72 | -0,90% | 5.909,00 |
| 25.11.2024 | 61,98 | 63,20 | 61,60 | 62,28 | 1,27% | 11.554,00 |
| 22.11.2024 | 59,82 | 62,18 | 59,82 | 61,50 | 1,96% | 12.733,00 |
| 21.11.2024 | 60,92 | 61,38 | 59,68 | 60,32 | -1,31% | 9.115,00 |
| 20.11.2024 | 61,50 | 62,24 | 60,68 | 61,12 | -0,59% | 7.456,00 |
| 19.11.2024 | 62,52 | 62,88 | 61,00 | 61,48 | -1,22% | 11.872,00 |
| 18.11.2024 | 63,16 | 64,60 | 62,10 | 62,24 | -1,77% | 18.913,00 |
| 15.11.2024 | 60,72 | 63,70 | 60,66 | 63,36 | 3,39% | 37.806,00 |
| 14.11.2024 | 60,02 | 61,42 | 59,50 | 61,28 | 1,32% | 17.909,00 |
| 13.11.2024 | 59,98 | 60,60 | 59,00 | 60,48 | 0,47% | 10.774,00 |
| 12.11.2024 | 62,14 | 62,44 | 59,42 | 60,20 | -3,83% | 29.306,00 |
| 11.11.2024 | 58,52 | 63,00 | 58,52 | 62,60 | 10,84% | 90.499,00 |
| 08.11.2024 | 57,80 | 58,18 | 56,00 | 56,48 | -2,72% | 12.566,00 |
| 07.11.2024 | 55,38 | 58,40 | 55,34 | 58,06 | 4,69% | 15.631,00 |
| 06.11.2024 | 56,20 | 57,02 | 54,74 | 55,46 | -1,56% | 17.208,00 |
| 05.11.2024 | 56,66 | 56,94 | 55,88 | 56,34 | -0,28% | 10.542,00 |
| 04.11.2024 | 56,86 | 57,96 | 56,50 | 56,50 | -0,56% | 7.857,00 |
| 01.11.2024 | 57,30 | 57,62 | 56,74 | 56,82 | -0,91% | 5.104,00 |
| 31.10.2024 | 57,18 | 57,64 | 56,68 | 57,34 | -0,42% | 10.272,00 |
| 30.10.2024 | 57,02 | 57,58 | 56,82 | 57,58 | 0,56% | 4.816,00 |
| 29.10.2024 | 58,62 | 59,40 | 57,20 | 57,26 | -1,38% | 13.836,00 |
| 28.10.2024 | 58,60 | 59,30 | 57,68 | 58,06 | -0,34% | 13.469,00 |
| 25.10.2024 | 59,04 | 59,08 | 57,74 | 58,26 | -1,49% | 18.346,00 |
| 24.10.2024 | 58,26 | 61,50 | 58,26 | 59,14 | 0,99% | 12.437,00 |
| 23.10.2024 | 59,82 | 61,04 | 58,48 | 58,56 | -2,11% | 8.643,00 |
| 22.10.2024 | 60,54 | 60,54 | 59,82 | 59,82 | -0,23% | 4.776,00 |
| 21.10.2024 | 60,08 | 61,72 | 59,96 | 59,96 | -0,17% | 8.895,00 |
| 18.10.2024 | 58,36 | 61,32 | 58,12 | 60,06 | 3,23% | 25.989,00 |
| 17.10.2024 | 59,00 | 59,00 | 58,04 | 58,18 | -1,05% | 8.004,00 |
| 16.10.2024 | 58,42 | 59,18 | 58,02 | 58,80 | -0,17% | 3.868,00 |
| 15.10.2024 | 59,66 | 60,00 | 58,22 | 58,90 | -1,37% | 14.372,00 |
| 14.10.2024 | 59,76 | 60,62 | 59,38 | 59,72 | -0,27% | 12.964,00 |
| 11.10.2024 | 59,78 | 60,18 | 58,80 | 59,88 | 1,05% | 15.902,00 |
| 10.10.2024 | 60,00 | 60,00 | 58,68 | 59,26 | -1,07% | 10.971,00 |
| 09.10.2024 | 56,50 | 59,98 | 56,42 | 59,90 | 5,12% | 55.607,00 |
| 08.10.2024 | 55,02 | 56,98 | 54,28 | 56,98 | 3,49% | 22.079,00 |
| 07.10.2024 | 56,32 | 57,50 | 54,20 | 55,06 | -3,13% | 38.649,00 |
| 04.10.2024 | 55,34 | 57,52 | 54,96 | 56,84 | 2,93% | 15.163,00 |
| 03.10.2024 | 56,72 | 56,72 | 54,30 | 55,22 | -2,47% | 8.610,00 |
| 02.10.2024 | 57,28 | 57,30 | 56,46 | 56,62 | -0,21% | 8.621,00 |
| 01.10.2024 | 58,06 | 58,66 | 56,72 | 56,74 | -1,77% | 14.247,00 |
| 30.09.2024 | 59,90 | 59,90 | 57,22 | 57,76 | -2,13% | 20.071,00 |
| 27.09.2024 | 57,80 | 60,02 | 57,34 | 59,02 | 2,50% | 32.309,00 |
| 26.09.2024 | 56,04 | 58,04 | 55,84 | 57,58 | 4,31% | 16.647,00 |
| 25.09.2024 | 55,56 | 56,08 | 55,12 | 55,20 | -0,58% | 4.546,00 |
| 24.09.2024 | 55,28 | 56,30 | 55,20 | 55,52 | 0,65% | 9.781,00 |
| 23.09.2024 | 54,10 | 55,74 | 53,92 | 55,16 | 1,66% | 13.846,00 |
| 20.09.2024 | 54,60 | 55,18 | 53,74 | 54,26 | -1,70% | 9.973,00 |
| 19.09.2024 | 55,64 | 56,72 | 55,20 | 55,20 | -0,33% | 11.404,00 |
| 18.09.2024 | 54,62 | 55,80 | 54,38 | 55,38 | 2,18% | 10.950,00 |
| 17.09.2024 | 53,42 | 54,90 | 53,38 | 54,20 | 0,67% | 22.850,00 |
| 16.09.2024 | 53,84 | 53,84 | 52,86 | 53,84 | 0,15% | 8.617,00 |
| 13.09.2024 | 52,28 | 54,14 | 51,92 | 53,76 | 3,27% | 21.162,00 |
| 12.09.2024 | 53,26 | 53,50 | 51,62 | 52,06 | -1,96% | 29.213,00 |
| 11.09.2024 | 52,98 | 53,58 | 51,06 | 53,10 | 0,19% | 54.211,00 |
| 10.09.2024 | 58,94 | 58,94 | 52,42 | 53,00 | -9,56% | 64.332,00 |
| 09.09.2024 | 58,62 | 59,24 | 58,54 | 58,60 | 0,14% | 6.529,00 |
| 06.09.2024 | 60,30 | 60,30 | 58,22 | 58,52 | -4,13% | 12.073,00 |
| 05.09.2024 | 59,54 | 61,24 | 59,54 | 61,04 | 1,73% | 9.159,00 |
| 04.09.2024 | 60,50 | 60,52 | 59,38 | 60,00 | -0,83% | 10.436,00 |
| 03.09.2024 | 61,34 | 61,66 | 60,50 | 60,50 | -1,47% | 8.211,00 |
| 02.09.2024 | 61,38 | 61,44 | 60,12 | 61,40 | 0,03% | 9.214,00 |
| 30.08.2024 | 60,60 | 61,40 | 60,56 | 61,38 | 1,29% | 6.702,00 |
| 29.08.2024 | 60,82 | 61,62 | 60,44 | 60,60 | -1,08% | 11.783,00 |
| 28.08.2024 | 61,98 | 61,98 | 60,62 | 61,26 | -1,42% | 19.357,00 |
| 27.08.2024 | 62,00 | 62,80 | 61,14 | 62,14 | 4,16% | 52.347,00 |
| 26.08.2024 | 60,08 | 60,16 | 59,40 | 59,66 | -0,77% | 9.079,00 |
| 23.08.2024 | 59,16 | 60,12 | 58,90 | 60,12 | 1,62% | 5.846,00 |
| 22.08.2024 | 59,22 | 59,82 | 58,64 | 59,16 | -1,07% | 8.922,00 |
| 21.08.2024 | 59,02 | 59,84 | 58,98 | 59,80 | 0,50% | 4.836,00 |
| 20.08.2024 | 60,30 | 60,34 | 59,12 | 59,50 | -0,70% | 9.684,00 |
| 19.08.2024 | 59,40 | 60,26 | 59,22 | 59,92 | 1,25% | 13.120,00 |
| 16.08.2024 | 59,50 | 60,02 | 58,94 | 59,18 | -1,27% | 13.932,00 |
| 15.08.2024 | 58,72 | 59,98 | 58,58 | 59,94 | 2,43% | 11.829,00 |
| 14.08.2024 | 58,98 | 59,30 | 58,42 | 58,52 | -0,10% | 14.175,00 |
| 13.08.2024 | 59,18 | 59,18 | 57,98 | 58,58 | -0,37% | 4.906,00 |
| 12.08.2024 | 59,22 | 59,24 | 58,20 | 58,80 | -0,10% | 14.707,00 |
| 09.08.2024 | 58,84 | 60,00 | 58,08 | 58,86 | -0,20% | 17.912,00 |
| 08.08.2024 | 57,70 | 58,98 | 57,26 | 58,98 | 2,54% | 10.869,00 |
| 07.08.2024 | 55,84 | 58,50 | 55,84 | 57,52 | 4,58% | 48.077,00 |
| 06.08.2024 | 53,96 | 55,00 | 53,68 | 55,00 | 2,61% | 33.004,00 |
| 05.08.2024 | 52,90 | 55,00 | 51,44 | 53,60 | -0,33% | 47.223,00 |