69,020€
-1,43%
Echtzeit-Aktienkurs CONTINENTAL AG O.N.
Bid:
Ask:
Aktienkurse zur CONTINENTAL AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 70,30 | 70,74 | 68,40 | 68,68 | -1,91% | 9.652,00 |
| 26.08.2026 | 69,54 | 71,04 | 69,54 | 70,02 | -0,57% | 11.129,00 |
| 25.08.2026 | 69,84 | 70,42 | 69,36 | 70,42 | 0,66% | 14.484,00 |
| 24.08.2026 | 68,94 | 69,96 | 68,42 | 69,96 | 1,69% | 9.055,00 |
| 21.08.2026 | 68,22 | 69,30 | 67,62 | 68,80 | 0,64% | 9.139,00 |
| 20.08.2026 | 67,48 | 68,42 | 67,06 | 68,36 | 1,45% | 5.389,00 |
| 19.08.2026 | 68,28 | 68,46 | 66,82 | 67,38 | -1,69% | 10.521,00 |
| 18.08.2026 | 69,18 | 69,38 | 67,56 | 68,54 | -1,27% | 9.439,00 |
| 17.08.2026 | 69,32 | 69,88 | 68,12 | 69,42 | 0,17% | 11.494,00 |
| 14.08.2026 | 70,96 | 70,96 | 69,30 | 69,30 | -1,03% | 11.439,00 |
| 13.08.2026 | 68,44 | 70,98 | 67,94 | 70,02 | 3,03% | 11.246,00 |
| 12.08.2026 | 69,00 | 69,26 | 67,78 | 67,96 | -1,51% | 12.278,00 |
| 11.08.2026 | 68,56 | 70,00 | 67,66 | 69,00 | 1,47% | 15.955,00 |
| 10.08.2026 | 68,02 | 68,68 | 67,36 | 68,00 | -0,53% | 9.894,00 |
| 07.08.2026 | 68,00 | 68,54 | 67,50 | 68,36 | 0,12% | 12.523,00 |
| 06.08.2026 | 68,86 | 69,28 | 67,52 | 68,28 | -0,61% | 21.794,00 |
| 05.08.2026 | 71,32 | 72,86 | 68,08 | 68,70 | -4,02% | 31.759,00 |
| 04.08.2026 | 72,60 | 73,20 | 70,38 | 71,58 | -0,69% | 30.309,00 |
| 03.08.2026 | 72,62 | 73,00 | 72,06 | 72,08 | 0,06% | 10.995,00 |
| 31.07.2026 | 72,30 | 72,96 | 71,40 | 72,04 | -0,69% | 6.591,00 |
| 30.07.2026 | 70,54 | 72,90 | 70,02 | 72,54 | 3,36% | 9.075,00 |
| 29.07.2026 | 72,12 | 73,50 | 70,18 | 70,18 | -2,80% | 12.893,00 |
| 28.07.2026 | 70,60 | 72,22 | 70,52 | 72,20 | 1,58% | 7.668,00 |
| 27.07.2026 | 70,62 | 72,24 | 70,52 | 71,08 | 1,48% | 9.199,00 |
| 24.07.2026 | 69,02 | 70,46 | 68,38 | 70,04 | 1,04% | 6.326,00 |
| 23.07.2026 | 71,00 | 71,00 | 69,30 | 69,32 | -2,39% | 10.576,00 |
| 22.07.2026 | 71,52 | 72,00 | 70,70 | 71,02 | -0,62% | 5.376,00 |
| 21.07.2026 | 71,48 | 72,18 | 70,98 | 71,46 | 1,07% | 5.387,00 |
| 20.07.2026 | 72,24 | 72,24 | 70,62 | 70,70 | -2,13% | 6.854,00 |
| 17.07.2026 | 71,50 | 72,48 | 70,82 | 72,24 | 0,19% | 11.378,00 |
| 16.07.2026 | 72,08 | 72,78 | 71,76 | 72,10 | -0,80% | 6.602,00 |
| 15.07.2026 | 71,26 | 72,78 | 70,94 | 72,68 | 1,17% | 8.550,00 |
| 14.07.2026 | 72,68 | 72,68 | 71,30 | 71,84 | -0,80% | 8.260,00 |
| 13.07.2026 | 72,14 | 73,22 | 71,96 | 72,42 | -0,39% | 10.207,00 |
| 10.07.2026 | 72,14 | 73,20 | 71,74 | 72,70 | 1,34% | 8.411,00 |
| 09.07.2026 | 71,10 | 72,40 | 70,80 | 71,74 | 0,67% | 8.986,00 |
| 08.07.2026 | 72,48 | 73,04 | 70,02 | 71,26 | -2,25% | 20.762,00 |
| 07.07.2026 | 74,04 | 75,58 | 72,68 | 72,90 | -1,91% | 17.814,00 |
| 06.07.2026 | 76,46 | 77,00 | 73,78 | 74,32 | -2,49% | 63.751,00 |
| 03.07.2026 | 75,50 | 77,28 | 74,88 | 76,22 | 2,12% | 22.271,00 |
| 02.07.2026 | 72,36 | 76,16 | 72,04 | 74,64 | 2,92% | 48.264,00 |
| 01.07.2026 | 72,44 | 73,08 | 71,84 | 72,52 | 0,72% | 9.985,00 |
| 30.06.2026 | 71,20 | 72,48 | 70,86 | 72,00 | 0,95% | 3.875,00 |
| 29.06.2026 | 72,46 | 73,04 | 70,62 | 71,32 | -1,19% | 11.458,00 |
| 26.06.2026 | 72,86 | 73,88 | 72,02 | 72,18 | -1,61% | 10.384,00 |
| 25.06.2026 | 73,40 | 74,52 | 73,20 | 73,36 | 0,58% | 11.864,00 |
| 24.06.2026 | 72,28 | 73,92 | 71,98 | 72,94 | 0,94% | 7.473,00 |
| 23.06.2026 | 72,22 | 73,00 | 71,66 | 72,26 | -1,63% | 5.961,00 |
| 22.06.2026 | 72,26 | 73,76 | 71,82 | 73,46 | 1,46% | 7.510,00 |
| 19.06.2026 | 71,46 | 72,76 | 71,14 | 72,40 | 0,67% | 6.709,00 |
| 18.06.2026 | 72,32 | 72,94 | 71,52 | 71,92 | 0,03% | 5.992,00 |
| 17.06.2026 | 73,02 | 74,06 | 71,90 | 71,90 | -1,83% | 9.990,00 |
| 16.06.2026 | 73,26 | 74,36 | 72,52 | 73,24 | 0,19% | 16.530,00 |
| 15.06.2026 | 74,00 | 75,26 | 72,20 | 73,10 | 0,97% | 41.084,00 |
| 12.06.2026 | 71,28 | 72,68 | 71,00 | 72,40 | 1,97% | 14.985,00 |
| 11.06.2026 | 68,10 | 71,00 | 68,10 | 71,00 | 4,41% | 12.073,00 |
| 10.06.2026 | 68,58 | 68,78 | 67,72 | 68,00 | -0,67% | 3.165,00 |
| 09.06.2026 | 68,72 | 69,82 | 67,54 | 68,46 | -0,17% | 11.501,00 |
| 08.06.2026 | 67,86 | 68,82 | 66,88 | 68,58 | 1,18% | 14.040,00 |
| 05.06.2026 | 69,10 | 69,18 | 67,78 | 67,78 | -2,56% | 8.845,00 |
| 04.06.2026 | 70,58 | 71,18 | 68,80 | 69,56 | -1,67% | 11.969,00 |
| 03.06.2026 | 72,42 | 72,98 | 70,52 | 70,74 | -2,59% | 13.551,00 |
| 02.06.2026 | 70,92 | 72,98 | 70,90 | 72,62 | 2,69% | 17.530,00 |
| 01.06.2026 | 71,02 | 72,82 | 70,24 | 70,72 | -0,06% | 8.439,00 |
| 29.05.2026 | 71,42 | 72,98 | 70,44 | 70,76 | -0,81% | 16.507,00 |
| 28.05.2026 | 71,30 | 71,96 | 71,02 | 71,34 | -0,83% | 8.754,00 |
| 27.05.2026 | 69,04 | 73,00 | 69,02 | 71,94 | 4,38% | 29.697,00 |
| 26.05.2026 | 68,22 | 69,36 | 68,12 | 68,92 | 0,73% | 2.673,00 |
| 25.05.2026 | 68,04 | 69,12 | 67,82 | 68,42 | 2,30% | 7.198,00 |
| 22.05.2026 | 66,54 | 67,92 | 66,48 | 66,88 | -0,09% | 11.700,00 |
| 21.05.2026 | 66,14 | 67,30 | 65,90 | 66,94 | 0,57% | 11.385,00 |
| 20.05.2026 | 65,64 | 66,78 | 65,04 | 66,56 | 1,84% | 10.851,00 |
| 19.05.2026 | 67,74 | 68,24 | 65,36 | 65,36 | -4,05% | 12.268,00 |
| 18.05.2026 | 66,92 | 68,68 | 66,92 | 68,12 | 0,62% | 8.703,00 |
| 15.05.2026 | 68,26 | 68,72 | 66,96 | 67,70 | -1,88% | 8.144,00 |
| 14.05.2026 | 68,92 | 69,82 | 68,40 | 69,00 | -0,58% | 5.722,00 |
| 13.05.2026 | 69,12 | 70,22 | 68,48 | 69,40 | 0,96% | 6.754,00 |
| 12.05.2026 | 68,70 | 69,40 | 68,18 | 68,74 | -0,38% | 9.228,00 |
| 11.05.2026 | 70,14 | 70,36 | 68,64 | 69,00 | -2,10% | 13.654,00 |
| 08.05.2026 | 68,62 | 70,98 | 68,62 | 70,48 | 2,32% | 29.315,00 |
| 07.05.2026 | 67,72 | 70,80 | 67,72 | 68,88 | 1,32% | 32.382,00 |
| 06.05.2026 | 62,46 | 68,62 | 62,46 | 67,98 | 9,54% | 69.665,00 |
| 05.05.2026 | 61,32 | 62,44 | 60,74 | 62,06 | 1,74% | 12.741,00 |
| 04.05.2026 | 61,48 | 61,80 | 60,24 | 61,00 | -5,51% | 42.053,00 |
| 30.04.2026 | 63,14 | 64,64 | 61,64 | 64,56 | 2,22% | 16.445,00 |
| 29.04.2026 | 64,76 | 64,98 | 63,06 | 63,16 | -1,40% | 27.284,00 |
| 28.04.2026 | 65,20 | 65,42 | 64,04 | 64,06 | -2,14% | 21.292,00 |
| 27.04.2026 | 66,08 | 66,08 | 64,52 | 65,46 | -1,24% | 26.039,00 |
| 24.04.2026 | 66,48 | 66,48 | 64,56 | 66,28 | -0,21% | 11.927,00 |
| 23.04.2026 | 64,20 | 67,10 | 64,04 | 66,42 | 2,12% | 15.161,00 |
| 22.04.2026 | 66,28 | 66,38 | 64,60 | 65,04 | -0,94% | 16.617,00 |
| 21.04.2026 | 66,84 | 67,06 | 65,64 | 65,66 | -1,85% | 14.539,00 |
| 20.04.2026 | 66,88 | 67,10 | 65,74 | 66,90 | -0,89% | 21.772,00 |
| 17.04.2026 | 64,06 | 68,20 | 63,82 | 67,50 | 4,85% | 33.018,00 |
| 16.04.2026 | 64,22 | 64,60 | 63,80 | 64,38 | 0,53% | 13.758,00 |
| 15.04.2026 | 65,04 | 65,30 | 63,84 | 64,04 | -1,90% | 13.844,00 |
| 14.04.2026 | 64,60 | 65,40 | 64,60 | 65,28 | 1,97% | 24.836,00 |
| 13.04.2026 | 64,46 | 64,68 | 63,30 | 64,02 | -1,23% | 21.412,00 |
| 10.04.2026 | 65,52 | 65,84 | 64,32 | 64,82 | -1,46% | 10.180,00 |
| 09.04.2026 | 65,50 | 65,88 | 64,14 | 65,78 | -0,09% | 10.035,00 |