65,110€
-2,47%
Echtzeit-Aktienkurs Continental AG
Bid:
Ask:
Aktienkurse zur Continental AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 65,86 | 66,52 | 63,26 | 64,48 | -3,42% | - |
| 28.03.2025 | 67,52 | 68,74 | 66,72 | 66,76 | -2,60% | 471.874,00 |
| 27.03.2025 | 68,48 | 68,88 | 67,40 | 68,54 | -2,39% | 721.428,00 |
| 26.03.2025 | 71,78 | 71,78 | 69,96 | 70,22 | -1,43% | 283.436,00 |
| 25.03.2025 | 71,40 | 71,94 | 70,48 | 71,24 | 1,05% | 288.096,00 |
| 24.03.2025 | 71,50 | 71,74 | 70,10 | 70,50 | 0,60% | 383.712,00 |
| 21.03.2025 | 70,44 | 70,88 | 69,04 | 70,08 | -1,21% | 723.557,00 |
| 20.03.2025 | 71,38 | 71,52 | 69,64 | 70,94 | -0,48% | 256.563,00 |
| 19.03.2025 | 70,20 | 71,42 | 69,86 | 71,28 | 0,28% | 414.215,00 |
| 18.03.2025 | 70,68 | 72,96 | 70,62 | 71,08 | 1,14% | 330.660,00 |
| 17.03.2025 | 69,82 | 70,56 | 69,46 | 70,28 | 1,15% | 262.834,00 |
| 14.03.2025 | 68,40 | 70,20 | 67,30 | 69,48 | 1,73% | 499.808,00 |
| 13.03.2025 | 68,72 | 69,08 | 67,60 | 68,30 | -1,44% | 331.132,00 |
| 12.03.2025 | 68,36 | 69,52 | 67,82 | 69,30 | 2,42% | 485.235,00 |
| 11.03.2025 | 68,02 | 69,60 | 66,52 | 67,66 | -0,94% | 536.436,00 |
| 10.03.2025 | 69,52 | 69,58 | 67,12 | 68,30 | -0,32% | 661.772,00 |
| 07.03.2025 | 69,24 | 69,50 | 68,04 | 68,52 | -2,11% | 582.501,00 |
| 06.03.2025 | 66,80 | 70,54 | 66,58 | 70,00 | 6,74% | 1.228.610,00 |
| 05.03.2025 | 62,48 | 66,16 | 61,82 | 65,58 | 6,91% | 1.165.227,00 |
| 04.03.2025 | 66,18 | 66,18 | 60,82 | 61,34 | -11,64% | 1.716.572,00 |
| 03.03.2025 | 68,62 | 70,00 | 67,38 | 69,42 | 0,40% | 599.963,00 |
| 28.02.2025 | 68,90 | 69,16 | 67,72 | 69,14 | -0,80% | 593.606,00 |
| 27.02.2025 | 68,92 | 70,18 | 68,78 | 69,70 | -0,60% | 337.501,00 |
| 26.02.2025 | 69,60 | 70,58 | 69,36 | 70,12 | 1,01% | 373.913,00 |
| 25.02.2025 | 70,20 | 70,70 | 69,42 | 69,42 | -1,62% | 356.252,00 |
| 24.02.2025 | 70,60 | 70,64 | 69,38 | 70,56 | 2,26% | 313.863,00 |
| 21.02.2025 | 69,20 | 69,78 | 68,92 | 69,00 | 0,23% | 345.237,00 |
| 20.02.2025 | 69,34 | 70,14 | 68,80 | 68,84 | -1,04% | 514.513,00 |
| 19.02.2025 | 70,40 | 70,82 | 68,96 | 69,56 | -1,33% | 371.581,00 |
| 18.02.2025 | 69,98 | 71,04 | 69,56 | 70,50 | 0,89% | 399.260,00 |
| 17.02.2025 | 69,54 | 70,14 | 69,06 | 69,88 | 0,49% | 197.332,00 |
| 14.02.2025 | 68,64 | 69,80 | 68,64 | 69,54 | -0,20% | 404.549,00 |
| 13.02.2025 | 66,68 | 69,68 | 66,68 | 69,68 | 5,80% | 803.470,00 |
| 12.02.2025 | 66,20 | 66,58 | 65,40 | 65,86 | -0,45% | 447.840,00 |
| 11.02.2025 | 66,18 | 66,48 | 65,78 | 66,16 | -0,30% | 281.747,00 |
| 10.02.2025 | 66,60 | 67,22 | 65,88 | 66,36 | -0,54% | 280.529,00 |
| 07.02.2025 | 66,92 | 67,34 | 66,22 | 66,72 | 0,54% | 298.976,00 |
| 06.02.2025 | 65,58 | 66,76 | 65,24 | 66,36 | 1,44% | 313.477,00 |
| 05.02.2025 | 66,32 | 66,62 | 64,90 | 65,42 | -1,95% | 423.996,00 |
| 04.02.2025 | 67,00 | 67,38 | 65,56 | 66,72 | -0,42% | 398.259,00 |
| 03.02.2025 | 66,78 | 67,18 | 65,36 | 67,00 | -2,59% | 420.110,00 |
| 31.01.2025 | 68,92 | 69,40 | 68,24 | 68,78 | -0,49% | 507.837,00 |
| 30.01.2025 | 68,04 | 69,72 | 67,90 | 69,12 | 2,04% | 360.324,00 |
| 29.01.2025 | 70,14 | 70,30 | 67,70 | 67,74 | -3,01% | 520.680,00 |
| 28.01.2025 | 69,56 | 70,22 | 68,90 | 69,84 | 0,37% | 306.503,00 |
| 27.01.2025 | 68,52 | 69,90 | 68,38 | 69,58 | 1,28% | 364.743,00 |
| 24.01.2025 | 68,50 | 69,26 | 68,16 | 68,70 | 1,03% | 544.653,00 |
| 23.01.2025 | 66,84 | 68,00 | 66,40 | 68,00 | 1,95% | 284.310,00 |
| 22.01.2025 | 67,32 | 67,56 | 66,62 | 66,70 | -1,01% | 289.331,00 |
| 21.01.2025 | 67,24 | 67,68 | 66,92 | 67,38 | -0,56% | 237.480,00 |
| 20.01.2025 | 67,10 | 68,42 | 66,58 | 67,76 | 0,62% | 247.115,00 |
| 17.01.2025 | 66,48 | 67,42 | 66,38 | 67,34 | 1,57% | 605.735,00 |
| 16.01.2025 | 67,22 | 67,38 | 66,30 | 66,30 | -0,66% | 256.407,00 |
| 15.01.2025 | 65,80 | 67,04 | 65,30 | 66,74 | 3,44% | 499.039,00 |
| 14.01.2025 | 64,80 | 65,44 | 64,52 | 64,52 | 0,72% | 247.873,00 |
| 13.01.2025 | 64,18 | 64,92 | 63,70 | 64,06 | -0,28% | 176.016,00 |
| 10.01.2025 | 63,56 | 65,72 | 63,42 | 64,24 | 0,82% | 267.486,00 |
| 09.01.2025 | 64,74 | 64,80 | 63,72 | 63,72 | -2,21% | 259.467,00 |
| 08.01.2025 | 64,94 | 66,58 | 64,52 | 65,16 | -0,12% | 295.283,00 |
| 07.01.2025 | 65,46 | 65,78 | 64,76 | 65,24 | -1,12% | 467.732,00 |
| 06.01.2025 | 64,22 | 66,88 | 63,44 | 65,98 | 3,84% | 449.486,00 |
| 03.01.2025 | 63,96 | 64,26 | 63,34 | 63,54 | -1,03% | 224.956,00 |
| 02.01.2025 | 64,94 | 65,08 | 63,80 | 64,20 | -0,96% | 296.164,00 |
| 30.12.2024 | 64,30 | 64,86 | 64,18 | 64,82 | 0,09% | 121.281,00 |
| 27.12.2024 | 63,76 | 64,76 | 63,70 | 64,76 | 0,94% | 201.946,00 |
| 23.12.2024 | 64,06 | 64,16 | 63,52 | 64,16 | -0,09% | 157.966,00 |
| 20.12.2024 | 63,64 | 64,56 | 63,30 | 64,22 | 0,03% | 729.942,00 |
| 19.12.2024 | 64,50 | 64,92 | 63,86 | 64,20 | -1,92% | 400.507,00 |
| 18.12.2024 | 65,64 | 66,00 | 65,02 | 65,46 | 0,40% | 406.668,00 |
| 17.12.2024 | 64,76 | 65,84 | 64,66 | 65,20 | -0,15% | 440.971,00 |
| 16.12.2024 | 66,28 | 66,62 | 64,46 | 65,30 | -2,01% | 392.408,00 |
| 13.12.2024 | 66,20 | 66,74 | 66,14 | 66,64 | 0,94% | 339.109,00 |
| 12.12.2024 | 66,50 | 66,82 | 65,96 | 66,02 | -0,45% | 296.144,00 |
| 11.12.2024 | 65,60 | 66,50 | 65,60 | 66,32 | -0,24% | 300.825,00 |
| 10.12.2024 | 65,90 | 67,10 | 65,62 | 66,48 | 0,48% | 372.056,00 |
| 09.12.2024 | 65,62 | 67,34 | 65,28 | 66,16 | 1,16% | 553.149,00 |
| 06.12.2024 | 65,00 | 65,80 | 64,88 | 65,40 | 0,80% | 362.498,00 |
| 05.12.2024 | 63,34 | 64,88 | 63,16 | 64,88 | 2,85% | 428.963,00 |
| 04.12.2024 | 63,46 | 63,92 | 62,90 | 63,08 | -0,44% | 329.440,00 |
| 03.12.2024 | 63,00 | 63,42 | 62,36 | 63,36 | 0,60% | 321.259,00 |
| 02.12.2024 | 62,10 | 63,10 | 61,92 | 62,98 | 1,52% | 304.214,00 |
| 29.11.2024 | 62,00 | 62,68 | 61,50 | 62,04 | -0,10% | 372.225,00 |
| 28.11.2024 | 62,00 | 62,40 | 61,80 | 62,10 | 0,71% | 283.215,00 |
| 27.11.2024 | 61,48 | 61,88 | 61,12 | 61,66 | -0,39% | 241.674,00 |
| 26.11.2024 | 61,80 | 62,70 | 61,46 | 61,90 | -0,96% | 356.310,00 |
| 25.11.2024 | 62,32 | 63,22 | 61,58 | 62,50 | 1,10% | 871.251,00 |
| 22.11.2024 | 60,50 | 61,82 | 60,22 | 61,82 | 2,79% | 487.546,00 |
| 21.11.2024 | 61,11 | 61,16 | 59,68 | 60,14 | -1,22% | - |
| 20.11.2024 | 61,86 | 62,34 | 60,88 | 60,88 | -1,20% | 324.793,00 |
| 19.11.2024 | 62,58 | 62,84 | 61,00 | 61,62 | -1,94% | 363.956,00 |
| 18.11.2024 | 63,40 | 64,64 | 62,66 | 62,84 | -0,48% | 441.658,00 |
| 15.11.2024 | 61,02 | 63,68 | 61,02 | 63,14 | 2,87% | 654.053,00 |
| 14.11.2024 | 60,48 | 61,52 | 59,50 | 61,38 | 1,86% | 513.839,00 |
| 13.11.2024 | 59,04 | 60,38 | 58,84 | 60,26 | 0,67% | 513.069,00 |
| 12.11.2024 | 61,96 | 62,22 | 59,76 | 59,86 | -4,22% | 532.776,00 |
| 11.11.2024 | 60,00 | 63,18 | 59,34 | 62,50 | 10,62% | 1.335.616,00 |
| 08.11.2024 | 57,60 | 57,60 | 55,96 | 56,50 | -1,91% | 964.848,00 |
| 07.11.2024 | 55,78 | 58,28 | 55,60 | 57,60 | 3,60% | 1.020.866,00 |
| 06.11.2024 | 55,12 | 57,02 | 54,54 | 55,60 | -1,07% | 468.748,00 |
| 05.11.2024 | 56,92 | 56,98 | 55,90 | 56,20 | -1,20% | 350.108,00 |