76,000€
-0,58%
Echtzeit-Aktienkurs CONTINENTAL AG O.N.
Bid:
Ask:
Aktienkurse zur CONTINENTAL AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 76,46 | 76,96 | 76,04 | 76,04 | -0,52% | 196.280,00 |
| 05.06.2025 | 76,28 | 76,80 | 75,62 | 76,44 | 0,42% | 202.893,00 |
| 04.06.2025 | 76,76 | 77,02 | 75,74 | 76,12 | -0,18% | 378.055,00 |
| 03.06.2025 | 76,02 | 76,26 | 74,48 | 76,26 | 0,42% | 299.945,00 |
| 02.06.2025 | 76,32 | 76,64 | 75,12 | 75,94 | -1,76% | 407.701,00 |
| 30.05.2025 | 77,14 | 78,10 | 77,14 | 77,30 | 0,26% | 567.368,00 |
| 29.05.2025 | 77,98 | 78,68 | 77,10 | 77,10 | -0,16% | 340.027,00 |
| 28.05.2025 | 76,56 | 77,64 | 76,42 | 77,22 | 1,39% | 415.343,00 |
| 27.05.2025 | 76,42 | 76,74 | 75,98 | 76,16 | -0,24% | 794.003,00 |
| 26.05.2025 | 75,94 | 76,34 | 75,56 | 76,34 | 2,58% | 196.246,00 |
| 23.05.2025 | 75,96 | 77,02 | 73,40 | 74,42 | -3,17% | 815.170,00 |
| 22.05.2025 | 77,10 | 77,54 | 76,64 | 76,86 | -0,90% | 288.390,00 |
| 21.05.2025 | 76,60 | 77,88 | 76,46 | 77,56 | 0,70% | 360.817,00 |
| 20.05.2025 | 75,86 | 77,14 | 75,42 | 77,02 | 1,61% | 392.279,00 |
| 19.05.2025 | 74,54 | 75,94 | 74,52 | 75,80 | 1,69% | 414.548,00 |
| 16.05.2025 | 75,12 | 75,34 | 74,40 | 74,54 | -0,32% | 317.559,00 |
| 15.05.2025 | 74,68 | 74,92 | 74,08 | 74,78 | 0,16% | 366.689,00 |
| 14.05.2025 | 75,40 | 75,46 | 74,22 | 74,66 | -1,22% | 1.367.061,00 |
| 13.05.2025 | 74,86 | 75,58 | 74,44 | 75,58 | 1,72% | 673.504,00 |
| 12.05.2025 | 73,32 | 75,66 | 73,24 | 74,30 | 2,26% | 506.761,00 |
| 09.05.2025 | 72,66 | 73,14 | 72,26 | 72,66 | 0,80% | 493.470,00 |
| 08.05.2025 | 71,28 | 72,08 | 70,68 | 72,08 | 2,56% | 469.994,00 |
| 07.05.2025 | 72,34 | 72,44 | 70,12 | 70,28 | -2,09% | 409.607,00 |
| 06.05.2025 | 71,86 | 73,38 | 69,10 | 71,78 | 2,40% | 758.874,00 |
| 05.05.2025 | 70,00 | 70,68 | 69,76 | 70,10 | 0,06% | 369.494,00 |
| 02.05.2025 | 69,84 | 71,04 | 69,30 | 70,06 | 2,37% | 628.618,00 |
| 30.04.2025 | 68,06 | 68,80 | 67,78 | 68,44 | 0,80% | 553.511,00 |
| 29.04.2025 | 67,70 | 68,72 | 67,38 | 67,90 | 0,50% | 463.722,00 |
| 28.04.2025 | 67,92 | 68,92 | 67,24 | 67,56 | -3,32% | 611.093,00 |
| 25.04.2025 | 69,54 | 70,64 | 69,04 | 69,88 | 1,69% | 547.843,00 |
| 24.04.2025 | 67,44 | 69,04 | 67,38 | 68,72 | 1,78% | 462.303,00 |
| 23.04.2025 | 66,76 | 68,54 | 66,52 | 67,52 | 2,27% | 521.012,00 |
| 22.04.2025 | 65,36 | 66,34 | 64,84 | 66,02 | 2,20% | 301.856,00 |
| 17.04.2025 | 64,82 | 65,80 | 64,00 | 64,60 | -0,34% | 422.214,00 |
| 16.04.2025 | 63,82 | 65,10 | 63,12 | 64,82 | 0,56% | 477.047,00 |
| 15.04.2025 | 64,18 | 65,08 | 64,04 | 64,46 | 2,71% | 365.710,00 |
| 14.04.2025 | 62,88 | 63,20 | 62,16 | 62,76 | 2,75% | 367.010,00 |
| 11.04.2025 | 61,64 | 62,48 | 59,80 | 61,08 | 0,49% | 523.331,00 |
| 10.04.2025 | 64,96 | 65,48 | 60,78 | 60,78 | 1,84% | 769.419,00 |
| 09.04.2025 | 58,86 | 60,48 | 58,72 | 59,68 | -2,96% | 831.704,00 |
| 08.04.2025 | 59,64 | 62,08 | 59,26 | 61,50 | 4,63% | 932.405,00 |
| 07.04.2025 | 56,52 | 61,98 | 55,74 | 58,78 | -2,94% | 812.767,00 |
| 04.04.2025 | 61,76 | 62,06 | 57,90 | 60,56 | -2,64% | 924.467,00 |
| 03.04.2025 | 63,28 | 64,96 | 61,84 | 62,20 | -4,34% | 545.427,00 |
| 02.04.2025 | 64,18 | 65,02 | 63,44 | 65,02 | -0,52% | 286.367,00 |
| 01.04.2025 | 65,24 | 66,04 | 64,74 | 65,36 | 1,24% | 330.880,00 |
| 31.03.2025 | 66,20 | 66,52 | 63,28 | 64,56 | -3,30% | 660.534,00 |
| 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 |