59,320€
-1,72%
Echtzeit-Aktienkurs Continental AG
Bid:
Ask:
Aktienkurse zur Continental AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 60,44 | 60,70 | 59,02 | 59,61 | -1,24% | 6.636,00 |
| 26.03.2026 | 60,26 | 60,48 | 59,64 | 60,36 | -1,15% | 11.384,00 |
| 25.03.2026 | 60,28 | 61,30 | 59,92 | 61,06 | 0,93% | 13.436,00 |
| 24.03.2026 | 59,12 | 60,50 | 58,98 | 60,50 | 1,17% | 11.419,00 |
| 23.03.2026 | 57,10 | 60,84 | 55,76 | 59,80 | 3,39% | 28.138,00 |
| 20.03.2026 | 58,16 | 58,92 | 57,12 | 57,84 | -0,14% | 15.300,00 |
| 19.03.2026 | 61,02 | 61,18 | 57,12 | 57,92 | -5,08% | 39.730,00 |
| 18.03.2026 | 63,46 | 63,56 | 61,00 | 61,02 | -2,90% | 17.883,00 |
| 17.03.2026 | 61,68 | 63,00 | 61,50 | 62,84 | 0,58% | 10.328,00 |
| 16.03.2026 | 62,70 | 62,86 | 61,02 | 62,48 | 0,68% | 17.238,00 |
| 13.03.2026 | 62,04 | 63,64 | 61,10 | 62,06 | 0,39% | 14.337,00 |
| 12.03.2026 | 63,64 | 63,84 | 61,24 | 61,82 | -3,04% | 20.472,00 |
| 11.03.2026 | 64,14 | 64,50 | 63,14 | 63,76 | -0,22% | 19.370,00 |
| 10.03.2026 | 61,82 | 64,78 | 61,66 | 63,90 | 3,77% | 23.203,00 |
| 09.03.2026 | 61,88 | 62,56 | 59,70 | 61,58 | -2,72% | 41.264,00 |
| 06.03.2026 | 65,98 | 66,38 | 63,02 | 63,30 | -3,71% | 20.688,00 |
| 05.03.2026 | 66,74 | 67,18 | 64,64 | 65,74 | -2,55% | 16.909,00 |
| 04.03.2026 | 67,94 | 68,44 | 66,82 | 67,46 | -0,47% | 29.683,00 |
| 03.03.2026 | 69,76 | 69,88 | 66,08 | 67,78 | -3,47% | 27.945,00 |
| 02.03.2026 | 71,70 | 71,98 | 69,66 | 70,22 | -2,98% | 28.703,00 |
| 27.02.2026 | 74,50 | 74,58 | 72,38 | 72,38 | -2,51% | 5.807,00 |
| 26.02.2026 | 74,88 | 74,88 | 73,78 | 74,24 | -1,22% | 9.421,00 |
| 25.02.2026 | 75,22 | 75,30 | 73,88 | 75,16 | -0,05% | 9.837,00 |
| 24.02.2026 | 72,06 | 75,48 | 72,06 | 75,20 | 3,75% | 18.801,00 |
| 23.02.2026 | 72,88 | 73,18 | 72,02 | 72,48 | -1,12% | 6.645,00 |
| 20.02.2026 | 73,06 | 73,90 | 72,18 | 73,30 | 0,83% | 12.413,00 |
| 19.02.2026 | 73,22 | 74,00 | 72,58 | 72,70 | -0,74% | 8.810,00 |
| 18.02.2026 | 73,02 | 73,98 | 72,88 | 73,24 | -0,41% | 8.605,00 |
| 17.02.2026 | 73,22 | 73,80 | 72,82 | 73,54 | -0,24% | 4.966,00 |
| 16.02.2026 | 73,46 | 73,98 | 73,18 | 73,72 | 0,66% | 8.104,00 |
| 13.02.2026 | 73,58 | 74,26 | 72,30 | 73,24 | -0,35% | 15.622,00 |
| 12.02.2026 | 71,10 | 73,70 | 70,98 | 73,50 | 3,52% | 25.984,00 |
| 11.02.2026 | 71,52 | 71,90 | 70,42 | 71,00 | -0,36% | 8.212,00 |
| 10.02.2026 | 71,62 | 72,00 | 70,28 | 71,26 | -0,39% | 13.072,00 |
| 09.02.2026 | 71,00 | 71,68 | 70,50 | 71,54 | 1,30% | 13.149,00 |
| 06.02.2026 | 70,62 | 70,98 | 69,86 | 70,62 | -0,11% | 9.657,00 |
| 05.02.2026 | 71,36 | 71,66 | 69,68 | 70,70 | -1,48% | 13.669,00 |
| 04.02.2026 | 67,76 | 72,16 | 67,76 | 71,76 | 6,09% | 43.725,00 |
| 03.02.2026 | 67,74 | 68,58 | 67,28 | 67,64 | -0,06% | 8.743,00 |
| 02.02.2026 | 65,70 | 68,20 | 65,60 | 67,68 | 1,68% | 6.962,00 |
| 30.01.2026 | 67,58 | 67,74 | 66,54 | 66,56 | -1,10% | 7.076,00 |
| 29.01.2026 | 66,62 | 67,66 | 66,54 | 67,30 | 1,02% | 9.758,00 |
| 28.01.2026 | 67,46 | 68,54 | 66,54 | 66,62 | -1,07% | 16.367,00 |
| 27.01.2026 | 67,42 | 67,42 | 66,48 | 67,34 | -0,15% | 7.023,00 |
| 26.01.2026 | 66,90 | 67,44 | 66,56 | 67,44 | 0,24% | 12.995,00 |
| 23.01.2026 | 65,88 | 67,36 | 65,78 | 67,28 | 2,09% | 9.207,00 |
| 22.01.2026 | 65,92 | 66,52 | 64,50 | 65,90 | -0,69% | 14.712,00 |
| 21.01.2026 | 64,78 | 66,36 | 61,94 | 66,36 | 3,66% | 19.322,00 |
| 20.01.2026 | 64,78 | 65,62 | 63,96 | 64,02 | -1,84% | 16.067,00 |
| 19.01.2026 | 64,56 | 65,98 | 63,50 | 65,22 | -2,19% | 23.526,00 |
| 16.01.2026 | 67,48 | 67,96 | 66,04 | 66,68 | -0,48% | 10.403,00 |
| 15.01.2026 | 67,80 | 68,18 | 66,94 | 67,00 | -1,09% | 6.676,00 |
| 14.01.2026 | 67,36 | 68,66 | 67,36 | 67,74 | 0,95% | 15.699,00 |
| 13.01.2026 | 68,70 | 68,70 | 66,34 | 67,10 | -3,45% | 44.836,00 |
| 12.01.2026 | 69,20 | 69,56 | 68,86 | 69,50 | 0,43% | 16.252,00 |
| 09.01.2026 | 68,82 | 69,84 | 68,82 | 69,20 | 0,93% | 11.215,00 |
| 08.01.2026 | 68,00 | 69,14 | 67,74 | 68,56 | 0,79% | 8.922,00 |
| 07.01.2026 | 67,98 | 69,64 | 67,72 | 68,02 | -0,06% | 17.299,00 |
| 06.01.2026 | 68,08 | 68,52 | 67,32 | 68,06 | 0,77% | 7.919,00 |
| 05.01.2026 | 68,98 | 69,22 | 67,52 | 67,54 | -1,11% | 15.772,00 |
| 02.01.2026 | 68,02 | 68,88 | 67,64 | 68,30 | 0,41% | 15.048,00 |
| 30.12.2025 | 67,08 | 68,16 | 67,06 | 68,02 | 0,62% | 10.263,00 |
| 29.12.2025 | 65,86 | 67,70 | 65,86 | 67,60 | 3,11% | 13.729,00 |
| 23.12.2025 | 66,78 | 66,78 | 65,56 | 65,56 | -1,92% | 9.801,00 |
| 22.12.2025 | 66,64 | 67,24 | 66,20 | 66,84 | 1,09% | 9.549,00 |
| 19.12.2025 | 66,32 | 66,94 | 66,12 | 66,12 | -0,84% | 7.342,00 |
| 18.12.2025 | 65,86 | 66,98 | 65,30 | 66,68 | 1,68% | 10.636,00 |
| 17.12.2025 | 66,72 | 67,04 | 65,52 | 65,58 | -1,77% | 13.896,00 |
| 16.12.2025 | 65,92 | 67,00 | 65,64 | 66,76 | 0,36% | 9.228,00 |
| 15.12.2025 | 66,92 | 67,50 | 65,96 | 66,52 | 0,15% | 13.985,00 |
| 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 |