74,810€
-0,04%
Echtzeit-Aktienkurs Continental AG
Bid:
Ask:
Aktienkurse zur Continental AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 74,91 | 75,27 | 74,27 | 74,81 | -0,04% | 7.082,00 |
| 21.07.2025 | 74,80 | 75,66 | 74,34 | 74,84 | 0,19% | 8.382,00 |
| 18.07.2025 | 76,14 | 76,86 | 74,42 | 74,70 | -2,30% | 18.622,00 |
| 17.07.2025 | 75,90 | 76,46 | 75,58 | 76,46 | 1,06% | 5.219,00 |
| 16.07.2025 | 75,76 | 76,00 | 75,02 | 75,66 | 0,58% | 9.077,00 |
| 15.07.2025 | 76,00 | 76,56 | 75,22 | 75,22 | -1,05% | 4.081,00 |
| 14.07.2025 | 76,90 | 76,98 | 75,58 | 76,02 | -1,96% | 8.963,00 |
| 11.07.2025 | 78,08 | 78,14 | 77,10 | 77,54 | -0,33% | 7.639,00 |
| 10.07.2025 | 77,52 | 78,74 | 77,50 | 77,80 | 0,41% | 16.394,00 |
| 09.07.2025 | 76,20 | 78,40 | 76,10 | 77,48 | 1,36% | 19.837,00 |
| 08.07.2025 | 74,96 | 76,92 | 74,76 | 76,44 | 2,38% | 6.677,00 |
| 07.07.2025 | 75,22 | 75,44 | 74,42 | 74,66 | -0,27% | 5.763,00 |
| 04.07.2025 | 75,22 | 75,78 | 74,64 | 74,86 | -0,35% | 22.566,00 |
| 03.07.2025 | 75,04 | 76,24 | 75,04 | 75,12 | 0,13% | 7.450,00 |
| 02.07.2025 | 74,50 | 76,00 | 74,42 | 75,02 | 1,27% | 16.363,00 |
| 01.07.2025 | 74,34 | 74,64 | 73,32 | 74,08 | -0,35% | 4.619,00 |
| 30.06.2025 | 73,98 | 74,34 | 73,34 | 74,34 | 0,81% | 6.427,00 |
| 27.06.2025 | 71,68 | 74,20 | 71,44 | 73,74 | 3,13% | 16.921,00 |
| 26.06.2025 | 70,00 | 71,66 | 69,00 | 71,50 | 0,90% | 24.704,00 |
| 25.06.2025 | 72,42 | 72,58 | 70,56 | 70,86 | -2,21% | 29.145,00 |
| 24.06.2025 | 75,30 | 76,12 | 71,76 | 72,46 | -3,31% | 35.022,00 |
| 23.06.2025 | 73,68 | 75,10 | 73,42 | 74,94 | 0,92% | 7.528,00 |
| 20.06.2025 | 74,38 | 75,12 | 73,88 | 74,26 | 0,79% | 5.830,00 |
| 19.06.2025 | 74,58 | 74,58 | 73,48 | 73,68 | -1,07% | 4.630,00 |
| 18.06.2025 | 76,40 | 76,90 | 74,48 | 74,48 | -1,87% | 9.562,00 |
| 17.06.2025 | 76,38 | 77,16 | 75,90 | 75,90 | -1,17% | 7.233,00 |
| 16.06.2025 | 76,64 | 77,54 | 76,40 | 76,80 | 1,00% | 7.453,00 |
| 13.06.2025 | 77,14 | 77,38 | 75,98 | 76,04 | -1,96% | 16.585,00 |
| 12.06.2025 | 76,16 | 78,60 | 76,14 | 77,56 | 1,62% | 15.064,00 |
| 11.06.2025 | 76,42 | 77,54 | 76,32 | 76,32 | -0,55% | 10.216,00 |
| 10.06.2025 | 76,78 | 77,20 | 75,84 | 76,74 | -0,10% | 7.255,00 |
| 09.06.2025 | 75,82 | 76,82 | 75,80 | 76,82 | 0,63% | 4.076,00 |
| 06.06.2025 | 76,04 | 76,90 | 75,78 | 76,34 | 0,66% | 7.069,00 |
| 05.06.2025 | 75,70 | 76,82 | 75,66 | 75,84 | -0,26% | 3.470,00 |
| 04.06.2025 | 76,30 | 76,78 | 75,76 | 76,04 | -0,13% | 5.252,00 |
| 03.06.2025 | 75,82 | 76,62 | 74,48 | 76,14 | -0,08% | 7.801,00 |
| 02.06.2025 | 76,84 | 77,18 | 75,16 | 76,20 | -1,24% | 10.313,00 |
| 30.05.2025 | 76,86 | 78,04 | 76,76 | 77,16 | 0,57% | 12.232,00 |
| 29.05.2025 | 77,52 | 78,60 | 76,72 | 76,72 | -0,78% | 14.588,00 |
| 28.05.2025 | 76,34 | 77,48 | 75,98 | 77,32 | 1,71% | 17.872,00 |
| 27.05.2025 | 76,30 | 76,68 | 75,98 | 76,02 | -0,37% | 9.600,00 |
| 26.05.2025 | 75,50 | 76,76 | 75,36 | 76,30 | 3,44% | 17.122,00 |
| 23.05.2025 | 75,90 | 76,96 | 73,46 | 73,76 | -3,20% | 26.660,00 |
| 22.05.2025 | 76,98 | 77,74 | 75,40 | 76,20 | -1,24% | 10.938,00 |
| 21.05.2025 | 76,60 | 77,88 | 76,30 | 77,16 | 0,44% | 17.026,00 |
| 20.05.2025 | 75,98 | 77,14 | 75,54 | 76,82 | 1,21% | 13.919,00 |
| 19.05.2025 | 74,14 | 75,98 | 74,02 | 75,90 | 1,96% | 16.628,00 |
| 16.05.2025 | 74,88 | 75,28 | 74,42 | 74,44 | -0,21% | 6.411,00 |
| 15.05.2025 | 74,02 | 74,88 | 74,02 | 74,60 | -0,32% | 6.217,00 |
| 14.05.2025 | 75,02 | 75,46 | 74,18 | 74,84 | -0,08% | 9.827,00 |
| 13.05.2025 | 73,74 | 75,40 | 73,72 | 74,90 | 0,75% | 17.700,00 |
| 12.05.2025 | 73,14 | 75,62 | 72,94 | 74,34 | 2,88% | 35.868,00 |
| 09.05.2025 | 72,38 | 73,10 | 72,02 | 72,26 | -0,17% | 9.784,00 |
| 08.05.2025 | 70,76 | 72,38 | 70,76 | 72,38 | 2,12% | 9.328,00 |
| 07.05.2025 | 71,22 | 72,40 | 69,82 | 70,88 | -0,53% | 12.229,00 |
| 06.05.2025 | 70,98 | 73,00 | 69,10 | 71,26 | 1,77% | 32.515,00 |
| 05.05.2025 | 70,40 | 70,64 | 69,42 | 70,02 | 0,00% | 14.131,00 |
| 02.05.2025 | 69,70 | 71,00 | 69,38 | 70,02 | 2,22% | 26.518,00 |
| 30.04.2025 | 67,92 | 68,98 | 67,78 | 68,50 | 0,71% | 14.323,00 |
| 29.04.2025 | 67,74 | 68,52 | 67,50 | 68,02 | 0,21% | 11.135,00 |
| 28.04.2025 | 67,88 | 68,60 | 67,06 | 67,88 | -3,47% | 36.949,00 |
| 25.04.2025 | 69,04 | 70,66 | 68,90 | 70,32 | 2,03% | 26.900,00 |
| 24.04.2025 | 67,58 | 69,46 | 67,10 | 68,92 | 1,89% | 24.576,00 |
| 23.04.2025 | 67,60 | 68,52 | 66,54 | 67,64 | 0,96% | 33.865,00 |
| 22.04.2025 | 64,64 | 67,04 | 64,02 | 67,00 | 3,27% | 20.595,00 |
| 17.04.2025 | 64,48 | 65,72 | 64,04 | 64,88 | 0,90% | 10.024,00 |
| 16.04.2025 | 64,10 | 65,04 | 63,14 | 64,30 | -0,22% | 6.315,00 |
| 15.04.2025 | 63,74 | 65,00 | 63,50 | 64,44 | 1,10% | 18.943,00 |
| 14.04.2025 | 62,42 | 63,74 | 62,18 | 63,74 | 2,31% | 11.804,00 |
| 11.04.2025 | 61,68 | 62,52 | 60,00 | 62,30 | 0,68% | 11.426,00 |
| 10.04.2025 | 65,50 | 66,50 | 59,10 | 61,88 | -7,09% | 28.824,00 |
| 09.04.2025 | 59,20 | 67,58 | 58,52 | 66,60 | 12,20% | 25.526,00 |
| 08.04.2025 | 59,88 | 62,08 | 58,88 | 59,36 | -0,24% | 20.579,00 |
| 07.04.2025 | 58,40 | 61,54 | 56,00 | 59,50 | 0,61% | 30.242,00 |
| 04.04.2025 | 61,48 | 62,04 | 57,98 | 59,14 | -4,80% | 23.306,00 |
| 03.04.2025 | 63,50 | 64,86 | 61,32 | 62,12 | -3,87% | 22.101,00 |
| 02.04.2025 | 65,64 | 65,78 | 63,50 | 64,62 | -0,62% | 9.627,00 |
| 01.04.2025 | 64,82 | 66,00 | 64,64 | 65,02 | -0,18% | 7.876,00 |
| 31.03.2025 | 66,00 | 66,02 | 63,40 | 65,14 | -2,22% | 25.881,00 |
| 28.03.2025 | 68,32 | 68,78 | 66,62 | 66,62 | -2,69% | 9.585,00 |
| 27.03.2025 | 69,30 | 69,30 | 67,22 | 68,46 | -1,41% | 14.713,00 |
| 26.03.2025 | 71,38 | 71,88 | 69,32 | 69,44 | -3,13% | 6.468,00 |
| 25.03.2025 | 70,60 | 71,80 | 70,32 | 71,68 | 1,07% | 4.204,00 |
| 24.03.2025 | 70,16 | 71,62 | 70,14 | 70,92 | 1,43% | 10.084,00 |
| 21.03.2025 | 70,68 | 71,28 | 69,06 | 69,92 | -1,10% | 8.352,00 |
| 20.03.2025 | 71,54 | 71,58 | 69,68 | 70,70 | -1,26% | 8.839,00 |
| 19.03.2025 | 70,66 | 71,64 | 69,90 | 71,60 | 0,70% | 11.217,00 |
| 18.03.2025 | 70,78 | 72,98 | 70,20 | 71,10 | 1,11% | 27.109,00 |
| 17.03.2025 | 69,16 | 70,78 | 69,12 | 70,32 | 1,12% | 9.664,00 |
| 14.03.2025 | 68,90 | 70,12 | 67,48 | 69,54 | 2,17% | 25.118,00 |
| 13.03.2025 | 69,16 | 69,36 | 67,68 | 68,06 | -1,96% | 8.449,00 |
| 12.03.2025 | 68,22 | 69,68 | 67,82 | 69,42 | 2,21% | 7.289,00 |
| 11.03.2025 | 68,34 | 69,54 | 66,62 | 67,92 | 0,03% | 10.904,00 |
| 10.03.2025 | 68,64 | 69,20 | 67,12 | 67,90 | -2,10% | 13.824,00 |
| 07.03.2025 | 69,18 | 69,40 | 67,98 | 69,36 | -0,40% | 16.046,00 |
| 06.03.2025 | 65,80 | 70,50 | 65,72 | 69,64 | 5,71% | 68.588,00 |
| 05.03.2025 | 63,02 | 66,12 | 62,22 | 65,88 | 4,51% | 116.485,00 |
| 04.03.2025 | 68,50 | 68,50 | 60,88 | 63,04 | -8,64% | 203.845,00 |
| 03.03.2025 | 69,22 | 69,96 | 67,44 | 69,00 | 0,35% | 14.320,00 |
| 28.02.2025 | 68,78 | 69,42 | 67,72 | 68,76 | -0,66% | 10.948,00 |