57,590€
1,04%
Echtzeit-Aktienkurs CONTINENTAL AG O.N.
Bid:
Ask:
Aktienkurse zur CONTINENTAL AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 57,00 | 58,00 | 57,00 | 57,78 | 1,37% | 9.504,00 |
| 25.07.2024 | 56,20 | 57,36 | 56,02 | 57,00 | 0,71% | 9.832,00 |
| 24.07.2024 | 56,56 | 57,48 | 56,50 | 56,60 | -0,39% | 15.561,00 |
| 23.07.2024 | 57,64 | 58,00 | 56,80 | 56,82 | -1,39% | 6.363,00 |
| 22.07.2024 | 57,26 | 58,12 | 57,24 | 57,62 | 0,88% | 6.339,00 |
| 19.07.2024 | 58,76 | 59,10 | 57,06 | 57,12 | -3,25% | 10.343,00 |
| 18.07.2024 | 58,36 | 59,36 | 57,86 | 59,04 | 2,15% | 9.494,00 |
| 17.07.2024 | 58,28 | 58,78 | 57,38 | 57,80 | -1,63% | 10.756,00 |
| 16.07.2024 | 58,64 | 58,76 | 57,80 | 58,76 | 0,55% | 11.418,00 |
| 15.07.2024 | 59,04 | 59,06 | 58,26 | 58,44 | -1,25% | 3.432,00 |
| 12.07.2024 | 59,38 | 59,48 | 58,80 | 59,18 | 0,71% | 10.484,00 |
| 11.07.2024 | 59,08 | 59,68 | 58,40 | 58,76 | -0,61% | 8.544,00 |
| 10.07.2024 | 58,86 | 59,68 | 58,60 | 59,12 | 0,31% | 7.610,00 |
| 09.07.2024 | 60,06 | 60,30 | 58,88 | 58,94 | -2,06% | 13.202,00 |
| 08.07.2024 | 61,46 | 61,48 | 59,78 | 60,18 | -1,54% | 21.261,00 |
| 05.07.2024 | 59,56 | 61,50 | 59,26 | 61,12 | 3,38% | 44.636,00 |
| 04.07.2024 | 56,24 | 60,22 | 56,02 | 59,12 | 4,45% | 104.094,00 |
| 03.07.2024 | 52,58 | 56,60 | 52,40 | 56,60 | 7,65% | 40.168,00 |
| 02.07.2024 | 53,02 | 53,28 | 51,70 | 52,58 | -1,31% | 19.014,00 |
| 01.07.2024 | 53,26 | 54,12 | 52,90 | 53,28 | 0,04% | 21.165,00 |
| 28.06.2024 | 53,34 | 53,54 | 52,68 | 53,26 | -0,26% | 8.401,00 |
| 27.06.2024 | 52,96 | 53,50 | 52,68 | 53,40 | 0,83% | 11.326,00 |
| 26.06.2024 | 54,38 | 54,76 | 52,94 | 52,96 | -3,04% | 19.057,00 |
| 25.06.2024 | 55,22 | 55,24 | 54,20 | 54,62 | -0,80% | 8.909,00 |
| 24.06.2024 | 55,34 | 55,98 | 54,60 | 55,06 | -0,94% | 26.235,00 |
| 21.06.2024 | 55,08 | 55,58 | 54,58 | 55,58 | 0,25% | 12.061,00 |
| 20.06.2024 | 55,28 | 55,44 | 54,20 | 55,44 | 0,84% | 14.764,00 |
| 19.06.2024 | 54,52 | 55,14 | 54,08 | 54,98 | 0,22% | 18.942,00 |
| 18.06.2024 | 56,34 | 56,64 | 54,52 | 54,86 | -1,54% | 25.447,00 |
| 17.06.2024 | 55,38 | 56,10 | 55,20 | 55,72 | 0,61% | 31.588,00 |
| 14.06.2024 | 59,28 | 59,28 | 54,82 | 55,38 | -5,66% | 49.140,00 |
| 13.06.2024 | 60,78 | 60,80 | 58,52 | 58,70 | -3,07% | 33.924,00 |
| 12.06.2024 | 60,88 | 61,54 | 60,16 | 60,56 | -0,30% | 12.405,00 |
| 11.06.2024 | 60,72 | 61,26 | 60,60 | 60,74 | -0,72% | 7.875,00 |
| 10.06.2024 | 61,08 | 61,18 | 60,24 | 61,18 | -0,13% | 12.131,00 |
| 07.06.2024 | 61,60 | 61,68 | 60,76 | 61,26 | 0,00% | 19.745,00 |
| 06.06.2024 | 62,14 | 62,36 | 61,18 | 61,26 | -1,42% | 21.574,00 |
| 05.06.2024 | 62,98 | 63,30 | 62,08 | 62,14 | -0,45% | 16.965,00 |
| 04.06.2024 | 61,50 | 62,92 | 61,18 | 62,42 | 1,17% | 18.675,00 |
| 03.06.2024 | 63,08 | 63,54 | 61,48 | 61,70 | -1,37% | 28.687,00 |
| 31.05.2024 | 61,84 | 62,56 | 61,46 | 62,56 | 1,26% | 6.911,00 |
| 30.05.2024 | 60,54 | 61,96 | 60,20 | 61,78 | 1,31% | 6.597,00 |
| 29.05.2024 | 61,70 | 61,80 | 60,62 | 60,98 | -0,94% | 10.212,00 |
| 28.05.2024 | 62,36 | 62,52 | 61,38 | 61,56 | -1,50% | 7.241,00 |
| 27.05.2024 | 61,16 | 62,52 | 60,68 | 62,50 | 2,22% | 12.577,00 |
| 24.05.2024 | 60,52 | 61,30 | 60,30 | 61,14 | 0,49% | 11.401,00 |
| 23.05.2024 | 61,64 | 61,64 | 60,52 | 60,84 | -0,65% | 15.810,00 |
| 22.05.2024 | 61,36 | 61,74 | 60,82 | 61,24 | -1,19% | 12.896,00 |
| 21.05.2024 | 62,14 | 62,38 | 61,30 | 61,98 | -1,15% | 14.208,00 |
| 20.05.2024 | 62,76 | 62,76 | 62,02 | 62,70 | 0,38% | 6.773,00 |
| 17.05.2024 | 63,04 | 63,20 | 61,94 | 62,46 | -1,23% | 21.544,00 |
| 16.05.2024 | 62,86 | 63,40 | 62,42 | 63,24 | 0,29% | 23.139,00 |
| 15.05.2024 | 62,64 | 63,40 | 62,02 | 63,06 | 0,77% | 58.641,00 |
| 14.05.2024 | 62,28 | 62,62 | 61,90 | 62,58 | 0,48% | 12.645,00 |
| 13.05.2024 | 61,18 | 62,34 | 60,84 | 62,28 | 1,80% | 18.292,00 |
| 10.05.2024 | 60,80 | 61,30 | 60,66 | 61,18 | 0,59% | 22.278,00 |
| 09.05.2024 | 61,70 | 61,88 | 60,62 | 60,82 | -1,71% | 41.931,00 |
| 08.05.2024 | 63,88 | 63,88 | 61,72 | 61,88 | -2,37% | 26.683,00 |
| 07.05.2024 | 62,48 | 64,00 | 62,20 | 63,38 | 1,44% | 24.419,00 |
| 06.05.2024 | 61,72 | 62,62 | 61,52 | 62,48 | 0,90% | 13.197,00 |
| 03.05.2024 | 61,74 | 62,40 | 61,40 | 61,92 | 0,36% | 23.390,00 |
| 02.05.2024 | 60,80 | 62,00 | 60,44 | 61,70 | 1,21% | 23.512,00 |
| 30.04.2024 | 61,00 | 61,98 | 60,62 | 60,96 | -0,46% | 24.140,00 |
| 29.04.2024 | 61,18 | 62,10 | 60,50 | 61,24 | -2,70% | 33.962,00 |
| 26.04.2024 | 62,78 | 63,28 | 61,98 | 62,94 | 1,32% | 31.175,00 |
| 25.04.2024 | 63,32 | 63,38 | 61,82 | 62,12 | -1,46% | 30.797,00 |
| 24.04.2024 | 63,44 | 63,92 | 62,90 | 63,04 | 0,06% | 18.040,00 |
| 23.04.2024 | 63,64 | 63,64 | 62,52 | 63,00 | -0,85% | 14.642,00 |
| 22.04.2024 | 62,88 | 63,80 | 62,40 | 63,54 | 1,86% | 12.836,00 |
| 19.04.2024 | 62,34 | 62,86 | 61,98 | 62,38 | -1,27% | 22.890,00 |
| 18.04.2024 | 62,38 | 63,72 | 61,70 | 63,18 | 1,64% | 24.541,00 |
| 17.04.2024 | 62,60 | 63,36 | 61,56 | 62,16 | -2,42% | 49.265,00 |
| 16.04.2024 | 65,28 | 66,18 | 62,70 | 63,70 | -2,60% | 33.250,00 |
| 15.04.2024 | 65,94 | 66,90 | 65,38 | 65,40 | -0,88% | 10.990,00 |
| 12.04.2024 | 67,30 | 67,60 | 65,82 | 65,98 | -1,08% | 11.578,00 |
| 11.04.2024 | 67,38 | 68,10 | 66,50 | 66,70 | -0,60% | 7.615,00 |
| 10.04.2024 | 66,60 | 67,90 | 66,58 | 67,10 | 0,12% | 19.812,00 |
| 09.04.2024 | 65,72 | 67,02 | 65,54 | 67,02 | 0,84% | 14.296,00 |
| 08.04.2024 | 66,10 | 66,46 | 65,50 | 66,46 | 2,63% | 23.361,00 |
| 05.04.2024 | 64,52 | 65,22 | 64,40 | 64,76 | 0,22% | 19.123,00 |
| 04.04.2024 | 65,38 | 65,84 | 64,62 | 64,62 | -0,98% | 22.730,00 |
| 03.04.2024 | 66,48 | 66,70 | 63,40 | 65,26 | -1,48% | 44.469,00 |
| 02.04.2024 | 66,82 | 67,58 | 66,20 | 66,24 | -1,40% | 13.531,00 |
| 28.03.2024 | 67,50 | 67,78 | 66,62 | 67,18 | 0,06% | 11.852,00 |
| 27.03.2024 | 66,86 | 67,50 | 66,40 | 67,14 | 0,45% | 22.403,00 |
| 26.03.2024 | 66,50 | 67,26 | 66,00 | 66,84 | 0,57% | 24.740,00 |
| 25.03.2024 | 66,40 | 66,70 | 65,64 | 66,46 | -0,39% | 14.875,00 |
| 22.03.2024 | 66,60 | 66,90 | 65,90 | 66,72 | -0,15% | 21.897,00 |
| 21.03.2024 | 68,68 | 69,00 | 66,58 | 66,82 | -2,40% | 53.867,00 |
| 20.03.2024 | 68,90 | 69,08 | 67,16 | 68,46 | -0,87% | 22.721,00 |
| 19.03.2024 | 67,34 | 69,96 | 67,28 | 69,06 | 3,45% | 33.490,00 |
| 18.03.2024 | 66,62 | 67,48 | 66,62 | 66,76 | -0,63% | 8.025,00 |
| 15.03.2024 | 66,82 | 67,28 | 66,42 | 67,18 | 0,42% | 8.047,00 |
| 14.03.2024 | 67,72 | 67,98 | 66,26 | 66,90 | -1,18% | 13.422,00 |
| 13.03.2024 | 67,38 | 67,84 | 67,00 | 67,70 | -0,38% | 16.997,00 |
| 12.03.2024 | 67,18 | 68,20 | 66,14 | 67,96 | 1,25% | 42.057,00 |
| 11.03.2024 | 70,06 | 70,06 | 66,50 | 67,12 | -3,92% | 38.431,00 |
| 08.03.2024 | 72,16 | 72,16 | 69,86 | 69,86 | -3,19% | 21.958,00 |
| 07.03.2024 | 72,98 | 73,08 | 68,84 | 72,16 | -1,50% | 65.227,00 |
| 06.03.2024 | 73,00 | 73,54 | 72,38 | 73,26 | 1,47% | 11.931,00 |