64,670€
-0,54%
Echtzeit-Aktienkurs Continental AG
Bid:
Ask:
Aktienkurse zur Continental AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 65,29 | 65,78 | 63,74 | 64,81 | -0,32% | 2.228,00 |
| 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 |
| 27.02.2025 | 69,36 | 70,16 | 68,68 | 69,22 | -0,72% | 12.464,00 |
| 26.02.2025 | 69,84 | 70,58 | 69,10 | 69,72 | -0,43% | 12.103,00 |
| 25.02.2025 | 70,04 | 70,70 | 69,14 | 70,02 | -0,11% | 9.156,00 |
| 24.02.2025 | 69,04 | 70,66 | 69,04 | 70,10 | 2,58% | 9.739,00 |
| 21.02.2025 | 68,54 | 69,70 | 68,04 | 68,34 | -0,55% | 13.737,00 |
| 20.02.2025 | 69,38 | 70,00 | 68,52 | 68,72 | -0,98% | 11.701,00 |
| 19.02.2025 | 68,50 | 70,76 | 68,00 | 69,40 | -1,22% | 17.351,00 |
| 18.02.2025 | 70,02 | 71,04 | 69,56 | 70,26 | 0,83% | 20.028,00 |
| 17.02.2025 | 69,06 | 70,10 | 69,00 | 69,68 | 0,61% | 14.117,00 |
| 14.02.2025 | 68,10 | 69,76 | 67,82 | 69,26 | 2,58% | 13.856,00 |
| 13.02.2025 | 66,32 | 69,54 | 66,32 | 67,52 | 1,32% | 31.015,00 |
| 12.02.2025 | 66,64 | 66,66 | 65,44 | 66,64 | 0,85% | 11.189,00 |
| 11.02.2025 | 66,34 | 66,68 | 65,76 | 66,08 | -0,57% | 9.814,00 |
| 10.02.2025 | 66,68 | 67,20 | 65,94 | 66,46 | -0,12% | 10.893,00 |
| 07.02.2025 | 66,08 | 67,32 | 66,08 | 66,54 | 0,76% | 9.051,00 |
| 06.02.2025 | 65,70 | 66,72 | 65,36 | 66,04 | 0,70% | 8.726,00 |
| 05.02.2025 | 66,14 | 66,60 | 65,00 | 65,58 | -0,36% | 16.263,00 |
| 04.02.2025 | 67,30 | 67,40 | 65,60 | 65,82 | -1,97% | 30.162,00 |
| 03.02.2025 | 67,48 | 67,48 | 65,44 | 67,14 | -1,96% | 18.490,00 |
| 31.01.2025 | 69,02 | 69,38 | 68,02 | 68,48 | -0,35% | 15.981,00 |
| 30.01.2025 | 68,02 | 69,70 | 67,80 | 68,72 | 1,09% | 25.618,00 |
| 29.01.2025 | 70,36 | 70,48 | 67,76 | 67,98 | -2,69% | 22.854,00 |
| 28.01.2025 | 69,14 | 70,24 | 67,60 | 69,86 | 0,23% | 18.677,00 |
| 27.01.2025 | 68,48 | 69,90 | 68,10 | 69,70 | 2,08% | 19.763,00 |
| 24.01.2025 | 68,10 | 69,22 | 67,90 | 68,28 | 0,35% | 19.572,00 |
| 23.01.2025 | 66,36 | 68,30 | 66,36 | 68,04 | 2,32% | 10.653,00 |
| 22.01.2025 | 67,44 | 67,70 | 66,20 | 66,50 | -1,66% | 11.266,00 |
| 21.01.2025 | 67,76 | 67,90 | 66,94 | 67,62 | -0,09% | 6.055,00 |
| 20.01.2025 | 67,18 | 68,30 | 66,60 | 67,68 | 0,98% | 15.455,00 |
| 17.01.2025 | 66,12 | 67,38 | 66,12 | 67,02 | 0,99% | 11.968,00 |
| 16.01.2025 | 66,96 | 67,26 | 66,02 | 66,36 | -0,78% | 11.006,00 |
| 15.01.2025 | 64,80 | 67,04 | 64,80 | 66,88 | 3,31% | 18.415,00 |
| 14.01.2025 | 64,22 | 65,44 | 64,10 | 64,74 | 0,94% | 8.199,00 |
| 13.01.2025 | 64,38 | 64,88 | 63,76 | 64,14 | -0,47% | 5.086,00 |
| 10.01.2025 | 63,98 | 65,66 | 63,72 | 64,44 | 1,38% | 19.151,00 |
| 09.01.2025 | 65,38 | 65,38 | 63,56 | 63,56 | -2,78% | 8.122,00 |
| 08.01.2025 | 64,86 | 66,52 | 64,54 | 65,38 | 0,74% | 12.237,00 |
| 07.01.2025 | 65,94 | 66,06 | 64,74 | 64,90 | -1,52% | 9.653,00 |
| 06.01.2025 | 63,62 | 66,86 | 63,58 | 65,90 | 3,81% | 15.171,00 |
| 03.01.2025 | 64,16 | 64,16 | 63,32 | 63,48 | -0,25% | 6.258,00 |
| 02.01.2025 | 64,64 | 65,12 | 63,52 | 63,64 | -1,36% | 7.131,00 |
| 30.12.2024 | 64,98 | 64,98 | 64,22 | 64,52 | 0,16% | 8.727,00 |
| 27.12.2024 | 64,00 | 64,88 | 63,90 | 64,42 | 0,19% | 9.450,00 |
| 23.12.2024 | 64,04 | 64,80 | 63,54 | 64,30 | 0,34% | 9.360,00 |
| 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 |