68,570€
-0,39%
Echtzeit-Aktienkurs Continental AG
Bid:
Ask:
Aktienkurse zur Continental AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 56,90 | 57,98 | 56,78 | 56,88 | -0,42% | 560.436,00 |
| 01.11.2024 | 57,26 | 57,70 | 56,86 | 57,12 | -0,24% | 457.548,00 |
| 31.10.2024 | 56,96 | 57,68 | 56,74 | 57,26 | 0,00% | 299.801,00 |
| 30.10.2024 | 56,92 | 57,50 | 56,80 | 57,26 | 0,03% | 252.621,00 |
| 29.10.2024 | 58,64 | 59,40 | 57,24 | 57,24 | -2,22% | 422.904,00 |
| 28.10.2024 | 59,12 | 59,48 | 57,56 | 58,54 | -0,27% | 209.938,00 |
| 25.10.2024 | 58,52 | 59,02 | 57,64 | 58,70 | -1,28% | 330.320,00 |
| 24.10.2024 | 58,80 | 61,54 | 58,80 | 59,46 | 1,09% | 485.803,00 |
| 23.10.2024 | 60,04 | 61,10 | 58,82 | 58,82 | -1,87% | 299.840,00 |
| 22.10.2024 | 60,00 | 60,40 | 59,66 | 59,94 | -0,60% | 254.190,00 |
| 21.10.2024 | 60,46 | 61,86 | 60,10 | 60,30 | -0,23% | 223.661,00 |
| 18.10.2024 | 58,52 | 61,32 | 58,52 | 60,44 | 3,71% | 603.916,00 |
| 17.10.2024 | 58,54 | 58,80 | 58,00 | 58,28 | -0,68% | 233.305,00 |
| 16.10.2024 | 58,12 | 59,22 | 58,04 | 58,68 | -0,31% | 259.458,00 |
| 15.10.2024 | 59,90 | 59,90 | 58,14 | 58,86 | -1,51% | - |
| 14.10.2024 | 59,92 | 60,58 | 59,24 | 59,76 | -0,40% | 244.134,00 |
| 11.10.2024 | 59,12 | 60,02 | 58,86 | 60,00 | 0,74% | 327.498,00 |
| 10.10.2024 | 59,84 | 59,96 | 58,64 | 59,56 | -0,60% | 276.761,00 |
| 09.10.2024 | 57,38 | 59,92 | 57,18 | 59,92 | 7,23% | 749.045,00 |
| 08.10.2024 | 54,20 | 55,98 | 54,20 | 55,88 | 1,05% | 416.135,00 |
| 07.10.2024 | 56,76 | 56,76 | 54,14 | 55,30 | -1,78% | 450.379,00 |
| 04.10.2024 | 55,14 | 57,48 | 55,14 | 56,30 | 2,59% | 336.546,00 |
| 03.10.2024 | 56,78 | 56,90 | 54,88 | 54,88 | -3,48% | 527.235,00 |
| 02.10.2024 | 56,94 | 57,26 | 56,46 | 56,86 | -0,32% | 235.059,00 |
| 01.10.2024 | 58,16 | 58,66 | 57,00 | 57,04 | -1,89% | 305.285,00 |
| 30.09.2024 | 59,14 | 59,36 | 57,22 | 58,14 | -2,78% | 576.771,00 |