66,730€
0,41%
Echtzeit-Aktienkurs Continental AG
Bid:
Ask:
Aktienkurse zur Continental AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 66,30 | 66,88 | 66,16 | 66,42 | 0,24% | 15.422,00 |
| 11.12.2025 | 64,78 | 66,60 | 64,42 | 66,26 | 2,25% | 14.310,00 |
| 10.12.2025 | 64,00 | 65,42 | 63,10 | 64,80 | -0,18% | 19.337,00 |
| 09.12.2025 | 64,64 | 65,28 | 64,32 | 64,92 | 0,46% | 6.505,00 |
| 08.12.2025 | 64,62 | 65,10 | 64,48 | 64,62 | -0,31% | 7.068,00 |
| 05.12.2025 | 65,46 | 65,68 | 64,66 | 64,82 | -0,46% | 9.710,00 |
| 04.12.2025 | 66,60 | 67,08 | 65,02 | 65,12 | -2,13% | 9.567,00 |
| 03.12.2025 | 65,46 | 67,32 | 65,28 | 66,54 | 2,02% | 19.172,00 |
| 02.12.2025 | 65,02 | 65,80 | 64,78 | 65,22 | -0,09% | 10.051,00 |
| 01.12.2025 | 64,48 | 65,48 | 64,02 | 65,28 | 0,99% | 16.867,00 |
| 28.11.2025 | 64,76 | 65,26 | 64,30 | 64,64 | -0,37% | 4.190,00 |
| 27.11.2025 | 64,48 | 65,26 | 64,12 | 64,88 | 1,34% | 13.072,00 |
| 26.11.2025 | 65,10 | 65,64 | 63,74 | 64,02 | -1,08% | 13.268,00 |
| 25.11.2025 | 63,90 | 64,98 | 63,32 | 64,72 | 1,54% | 12.982,00 |
| 24.11.2025 | 63,02 | 64,48 | 62,58 | 63,74 | 1,43% | 14.144,00 |
| 21.11.2025 | 60,66 | 63,62 | 60,50 | 62,84 | 3,80% | 6.660,00 |
| 20.11.2025 | 63,34 | 63,34 | 60,52 | 60,54 | -3,84% | 15.065,00 |
| 19.11.2025 | 61,94 | 63,06 | 61,52 | 62,96 | 1,75% | 4.657,00 |
| 18.11.2025 | 61,90 | 62,48 | 61,42 | 61,88 | -0,99% | 15.039,00 |
| 17.11.2025 | 63,68 | 64,06 | 61,60 | 62,50 | -1,70% | 8.267,00 |
| 14.11.2025 | 63,96 | 64,28 | 63,16 | 63,58 | -0,34% | 13.592,00 |
| 13.11.2025 | 64,98 | 65,04 | 62,46 | 63,80 | -1,12% | 16.718,00 |
| 12.11.2025 | 64,16 | 64,98 | 63,84 | 64,52 | 0,59% | 15.513,00 |
| 11.11.2025 | 66,28 | 66,28 | 63,56 | 64,14 | -2,79% | 21.846,00 |
| 10.11.2025 | 66,90 | 67,66 | 65,38 | 65,98 | -0,69% | 31.906,00 |
| 07.11.2025 | 66,78 | 67,28 | 66,02 | 66,44 | -0,45% | 16.292,00 |
| 06.11.2025 | 66,20 | 67,80 | 66,12 | 66,74 | 1,00% | 12.337,00 |
| 05.11.2025 | 66,50 | 67,04 | 65,84 | 66,08 | 0,36% | 15.049,00 |
| 04.11.2025 | 65,90 | 66,40 | 64,90 | 65,84 | -1,53% | 18.015,00 |
| 03.11.2025 | 65,38 | 67,02 | 65,32 | 66,86 | 2,39% | 14.037,00 |
| 31.10.2025 | 65,22 | 65,86 | 65,06 | 65,30 | 0,12% | 5.528,00 |
| 30.10.2025 | 65,80 | 66,12 | 65,08 | 65,22 | -0,88% | 7.993,00 |
| 29.10.2025 | 64,74 | 66,08 | 64,62 | 65,80 | 1,64% | 18.018,00 |
| 28.10.2025 | 65,10 | 65,98 | 64,50 | 64,74 | -0,80% | 15.569,00 |
| 27.10.2025 | 64,60 | 65,82 | 64,24 | 65,26 | 1,05% | 24.530,00 |
| 24.10.2025 | 63,52 | 64,92 | 63,42 | 64,58 | 2,02% | 35.367,00 |
| 23.10.2025 | 62,42 | 63,88 | 62,04 | 63,30 | 0,67% | 23.556,00 |
| 22.10.2025 | 62,02 | 63,66 | 62,02 | 62,88 | 0,64% | 30.412,00 |
| 21.10.2025 | 62,48 | 62,56 | 61,58 | 62,48 | -0,03% | 15.438,00 |
| 20.10.2025 | 61,50 | 62,50 | 60,16 | 62,50 | 2,22% | 53.324,00 |
| 17.10.2025 | 56,08 | 61,30 | 56,08 | 61,14 | 9,18% | 127.538,00 |
| 16.10.2025 | 53,94 | 56,88 | 53,54 | 56,00 | 4,52% | 19.502,00 |
| 15.10.2025 | 54,32 | 54,76 | 53,22 | 53,58 | -1,43% | 18.717,00 |
| 14.10.2025 | 55,56 | 55,80 | 54,10 | 54,36 | -2,93% | 37.796,00 |
| 13.10.2025 | 56,54 | 57,50 | 55,60 | 56,00 | -0,04% | 34.105,00 |
| 10.10.2025 | 57,04 | 57,62 | 56,02 | 56,02 | -1,93% | 14.040,00 |
| 09.10.2025 | 56,94 | 57,38 | 56,20 | 57,12 | -0,35% | 23.021,00 |
| 08.10.2025 | 58,28 | 58,28 | 56,66 | 57,32 | -1,55% | 18.832,00 |
| 07.10.2025 | 58,92 | 59,38 | 57,62 | 58,22 | -1,02% | 16.710,00 |
| 06.10.2025 | 58,24 | 59,26 | 57,78 | 58,82 | 0,31% | 29.467,00 |
| 03.10.2025 | 57,98 | 58,84 | 57,78 | 58,64 | 1,73% | 18.467,00 |
| 02.10.2025 | 57,54 | 58,20 | 57,08 | 57,64 | 0,88% | 42.380,00 |
| 01.10.2025 | 56,30 | 57,48 | 55,38 | 57,14 | 1,49% | 30.197,00 |
| 30.09.2025 | 56,62 | 56,80 | 55,80 | 56,30 | 0,29% | 13.093,00 |
| 29.09.2025 | 57,48 | 57,52 | 56,06 | 56,14 | -1,06% | 23.493,00 |
| 26.09.2025 | 56,52 | 57,50 | 56,52 | 56,74 | 0,39% | 15.900,00 |
| 25.09.2025 | 56,80 | 57,76 | 56,36 | 56,52 | 0,36% | 44.854,00 |
| 24.09.2025 | 56,62 | 57,02 | 55,40 | 56,32 | -0,53% | 35.541,00 |
| 23.09.2025 | 56,14 | 57,06 | 56,06 | 56,62 | 0,50% | 49.623,00 |
| 22.09.2025 | 56,30 | 56,40 | 54,92 | 56,34 | 0,93% | 58.815,00 |
| 19.09.2025 | 57,58 | 57,82 | 55,50 | 55,82 | -3,46% | 98.716,00 |
| 18.09.2025 | 54,50 | 58,86 | 52,00 | 57,82 | -20,97% | 325.430,00 |
| 17.09.2025 | 72,22 | 73,44 | 70,90 | 73,16 | 1,19% | 34.844,00 |
| 16.09.2025 | 72,54 | 73,84 | 71,62 | 72,30 | -0,60% | 27.821,00 |
| 15.09.2025 | 72,02 | 73,92 | 71,86 | 72,74 | 0,64% | 18.484,00 |
| 12.09.2025 | 72,98 | 72,98 | 71,54 | 72,28 | -0,96% | 16.182,00 |
| 11.09.2025 | 72,52 | 73,10 | 72,00 | 72,98 | 0,11% | 8.568,00 |
| 10.09.2025 | 74,98 | 74,98 | 72,52 | 72,90 | -1,86% | 5.833,00 |
| 09.09.2025 | 74,16 | 75,14 | 73,96 | 74,28 | 0,05% | 7.323,00 |
| 08.09.2025 | 73,66 | 74,60 | 73,00 | 74,24 | 1,39% | 7.673,00 |
| 05.09.2025 | 72,80 | 73,78 | 72,44 | 73,22 | -0,03% | 13.593,00 |
| 04.09.2025 | 73,50 | 74,16 | 72,62 | 73,24 | -0,44% | 9.604,00 |
| 03.09.2025 | 73,98 | 75,06 | 73,10 | 73,56 | -0,76% | 9.944,00 |
| 02.09.2025 | 76,78 | 76,78 | 73,62 | 74,12 | -3,72% | 15.659,00 |
| 01.09.2025 | 75,88 | 76,98 | 75,06 | 76,98 | 2,61% | 9.839,00 |
| 29.08.2025 | 76,08 | 76,26 | 75,02 | 75,02 | -1,60% | 6.352,00 |
| 28.08.2025 | 75,42 | 76,56 | 75,04 | 76,24 | 1,25% | 9.017,00 |
| 27.08.2025 | 76,68 | 77,50 | 74,74 | 75,30 | -1,85% | 11.607,00 |
| 26.08.2025 | 76,10 | 77,50 | 75,64 | 76,72 | 0,81% | 5.967,00 |
| 25.08.2025 | 75,66 | 76,52 | 75,42 | 76,10 | 0,34% | 3.007,00 |
| 22.08.2025 | 75,20 | 76,42 | 74,86 | 75,84 | 0,61% | 6.149,00 |
| 21.08.2025 | 75,46 | 75,46 | 74,88 | 75,38 | 0,40% | 6.555,00 |
| 20.08.2025 | 75,68 | 75,88 | 74,90 | 75,08 | -1,05% | 6.244,00 |
| 19.08.2025 | 74,32 | 76,14 | 73,82 | 75,88 | 2,85% | 10.581,00 |
| 18.08.2025 | 74,94 | 75,20 | 73,76 | 73,78 | -1,65% | 4.469,00 |
| 15.08.2025 | 74,68 | 75,40 | 74,56 | 75,02 | 0,21% | 6.790,00 |
| 14.08.2025 | 73,98 | 74,88 | 73,94 | 74,86 | 0,84% | 11.723,00 |
| 13.08.2025 | 74,14 | 74,64 | 73,12 | 74,24 | 0,35% | 6.549,00 |
| 12.08.2025 | 72,74 | 74,54 | 72,74 | 73,98 | 1,70% | 7.225,00 |
| 11.08.2025 | 74,00 | 74,40 | 72,36 | 72,74 | -1,70% | 5.825,00 |
| 08.08.2025 | 73,12 | 74,00 | 72,90 | 74,00 | 1,48% | 2.275,00 |
| 07.08.2025 | 72,96 | 73,68 | 71,42 | 72,92 | 0,63% | 7.800,00 |
| 06.08.2025 | 73,84 | 74,12 | 72,20 | 72,46 | -1,25% | 9.079,00 |
| 05.08.2025 | 73,68 | 73,68 | 71,00 | 73,38 | 0,03% | 19.905,00 |
| 04.08.2025 | 73,32 | 73,92 | 72,74 | 73,36 | 0,52% | 4.795,00 |
| 01.08.2025 | 74,84 | 75,08 | 72,70 | 72,98 | -2,75% | 15.429,00 |
| 31.07.2025 | 76,00 | 76,52 | 74,92 | 75,04 | -0,77% | 10.390,00 |
| 30.07.2025 | 77,28 | 77,28 | 75,62 | 75,62 | -1,77% | 4.170,00 |
| 29.07.2025 | 75,86 | 77,38 | 75,56 | 76,98 | 1,50% | 12.663,00 |
| 28.07.2025 | 77,20 | 78,48 | 75,48 | 75,84 | -1,20% | 32.596,00 |