66,720€
-0,86%
Echtzeit-Aktienkurs Continental AG
Bid:
Ask:
Aktienkurse zur Continental AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 67,58 | 67,74 | 66,54 | 66,56 | -1,10% | 7.076,00 |
| 29.01.2026 | 66,62 | 67,66 | 66,54 | 67,30 | 0,81% | 9.758,00 |
| 28.01.2026 | 67,33 | 68,84 | 66,54 | 66,76 | -0,86% | - |
| 27.01.2026 | 67,42 | 67,42 | 66,48 | 67,34 | -0,15% | 7.023,00 |
| 26.01.2026 | 66,90 | 67,44 | 66,56 | 67,44 | 0,24% | 12.995,00 |
| 23.01.2026 | 65,88 | 67,36 | 65,78 | 67,28 | 2,09% | 9.207,00 |
| 22.01.2026 | 65,92 | 66,52 | 64,50 | 65,90 | -0,69% | 14.712,00 |
| 21.01.2026 | 64,78 | 66,36 | 61,94 | 66,36 | 3,66% | 19.322,00 |
| 20.01.2026 | 64,78 | 65,62 | 63,96 | 64,02 | -1,84% | 16.067,00 |
| 19.01.2026 | 64,56 | 65,98 | 63,50 | 65,22 | -1,33% | 23.526,00 |
| 16.01.2026 | 68,24 | 68,40 | 66,06 | 66,10 | -2,19% | 547.480,00 |
| 15.01.2026 | 68,14 | 68,18 | 66,86 | 67,58 | -0,53% | 294.354,00 |
| 14.01.2026 | 67,80 | 68,74 | 67,42 | 67,94 | 0,38% | 588.594,00 |
| 13.01.2026 | 68,30 | 68,46 | 66,34 | 67,68 | -2,08% | 559.470,00 |
| 12.01.2026 | 69,42 | 69,68 | 68,84 | 69,12 | -0,43% | 378.125,00 |
| 09.01.2026 | 69,46 | 69,90 | 68,82 | 69,42 | 0,61% | 288.526,00 |
| 08.01.2026 | 67,40 | 69,00 | 67,40 | 69,00 | 1,29% | 351.039,00 |
| 07.01.2026 | 67,98 | 69,68 | 67,70 | 68,12 | 0,12% | 444.397,00 |
| 06.01.2026 | 67,28 | 68,14 | 67,26 | 68,04 | 0,47% | 257.769,00 |
| 05.01.2026 | 68,90 | 69,10 | 67,56 | 67,72 | -1,28% | 445.845,00 |
| 02.01.2026 | 67,92 | 68,90 | 67,64 | 68,60 | 0,94% | 268.184,00 |
| 30.12.2025 | 68,00 | 68,20 | 67,56 | 67,96 | 0,89% | 328.339,00 |
| 29.12.2025 | 66,10 | 67,74 | 66,10 | 67,36 | 1,97% | 351.202,00 |
| 23.12.2025 | 66,34 | 66,38 | 65,86 | 66,06 | -0,66% | 150.466,00 |
| 22.12.2025 | 67,36 | 67,40 | 66,30 | 66,50 | -0,60% | 226.785,00 |
| 19.12.2025 | 66,46 | 66,98 | 66,26 | 66,90 | 0,30% | 1.029.367,00 |
| 18.12.2025 | 65,56 | 66,70 | 65,20 | 66,70 | 1,49% | 467.738,00 |
| 17.12.2025 | 66,30 | 67,02 | 65,62 | 65,72 | -1,20% | 412.255,00 |
| 16.12.2025 | 66,52 | 67,06 | 66,08 | 66,52 | 0,18% | 310.376,00 |
| 15.12.2025 | 66,76 | 67,52 | 66,20 | 66,40 | -0,24% | 388.239,00 |
| 12.12.2025 | 66,22 | 66,84 | 66,16 | 66,56 | 0,54% | 345.907,00 |
| 11.12.2025 | 65,28 | 66,54 | 64,94 | 66,20 | 1,94% | 415.534,00 |
| 10.12.2025 | 64,44 | 65,52 | 64,24 | 64,94 | 0,25% | 361.033,00 |
| 09.12.2025 | 64,68 | 65,38 | 64,38 | 64,78 | 0,25% | 366.186,00 |
| 08.12.2025 | 64,84 | 65,00 | 64,50 | 64,62 | -0,43% | 267.372,00 |
| 05.12.2025 | 65,08 | 65,66 | 64,90 | 64,90 | -0,67% | 486.293,00 |
| 04.12.2025 | 66,26 | 66,50 | 65,12 | 65,34 | -1,74% | 316.010,00 |
| 03.12.2025 | 65,34 | 67,34 | 65,34 | 66,50 | 1,65% | 471.480,00 |
| 02.12.2025 | 64,86 | 65,68 | 64,70 | 65,42 | 0,28% | 303.245,00 |
| 01.12.2025 | 64,36 | 65,28 | 64,04 | 65,24 | 1,08% | 595.228,00 |
| 28.11.2025 | 64,96 | 65,02 | 64,42 | 64,54 | -0,65% | 290.184,00 |
| 27.11.2025 | 64,28 | 65,26 | 64,08 | 64,96 | 1,12% | 334.170,00 |
| 26.11.2025 | 65,20 | 65,30 | 63,68 | 64,24 | -0,62% | 565.302,00 |
| 25.11.2025 | 64,00 | 64,96 | 63,24 | 64,64 | 3,03% | 637.959,00 |
| 24.11.2025 | 63,32 | 64,14 | 62,56 | 62,74 | 0,00% | 888.892,00 |
| 21.11.2025 | 61,24 | 63,24 | 60,98 | 62,74 | 1,46% | 467.131,00 |
| 20.11.2025 | 62,88 | 63,02 | 61,74 | 61,84 | -1,02% | 423.035,00 |
| 19.11.2025 | 61,64 | 62,88 | 61,56 | 62,48 | 0,84% | 323.223,00 |
| 18.11.2025 | 62,14 | 62,60 | 61,40 | 61,96 | -1,93% | 647.163,00 |
| 17.11.2025 | 64,02 | 64,10 | 62,94 | 63,18 | -1,10% | 463.023,00 |
| 14.11.2025 | 64,04 | 64,36 | 63,10 | 63,88 | -0,47% | 563.484,00 |
| 13.11.2025 | 64,80 | 65,10 | 63,92 | 64,18 | -0,77% | 523.644,00 |
| 12.11.2025 | 64,18 | 64,96 | 63,68 | 64,68 | 1,28% | 577.797,00 |
| 11.11.2025 | 66,00 | 66,00 | 63,52 | 63,86 | -3,36% | 844.400,00 |
| 10.11.2025 | 66,90 | 67,68 | 66,08 | 66,08 | -0,36% | 434.221,00 |
| 07.11.2025 | 67,16 | 67,22 | 66,30 | 66,32 | -1,10% | 487.209,00 |
| 06.11.2025 | 68,00 | 68,00 | 66,10 | 67,06 | 0,84% | 680.602,00 |
| 05.11.2025 | 66,30 | 67,02 | 66,22 | 66,50 | 0,33% | 520.648,00 |
| 04.11.2025 | 66,04 | 66,32 | 64,88 | 66,28 | -0,63% | 588.995,00 |
| 03.11.2025 | 65,78 | 67,04 | 65,78 | 66,70 | 1,86% | 449.520,00 |
| 31.10.2025 | 65,64 | 65,98 | 65,40 | 65,48 | -0,03% | 437.072,00 |
| 30.10.2025 | 66,14 | 66,16 | 65,50 | 65,50 | -0,61% | 451.108,00 |
| 29.10.2025 | 65,38 | 66,08 | 65,26 | 65,90 | 0,89% | 436.763,00 |
| 28.10.2025 | 64,98 | 65,98 | 64,98 | 65,32 | -0,12% | 580.311,00 |
| 27.10.2025 | 64,66 | 65,46 | 64,20 | 65,40 | 1,43% | 687.773,00 |
| 24.10.2025 | 63,98 | 64,98 | 63,88 | 64,48 | 1,38% | 835.412,00 |
| 23.10.2025 | 63,28 | 63,96 | 63,14 | 63,60 | 0,22% | 675.466,00 |
| 22.10.2025 | 62,28 | 63,68 | 62,04 | 63,46 | 1,57% | 749.217,00 |
| 21.10.2025 | 62,38 | 62,56 | 61,56 | 62,48 | 0,39% | 434.764,00 |
| 20.10.2025 | 61,00 | 62,24 | 60,20 | 62,24 | 2,30% | 758.110,00 |
| 17.10.2025 | 58,00 | 61,02 | 57,76 | 60,84 | 11,35% | 1.494.920,00 |
| 16.10.2025 | 54,14 | 54,64 | 53,76 | 54,64 | 1,49% | 490.683,00 |
| 15.10.2025 | 54,52 | 54,78 | 53,58 | 53,84 | -0,77% | 585.704,00 |
| 14.10.2025 | 53,56 | 55,30 | 53,10 | 54,26 | -4,30% | 1.149.144,00 |
| 13.10.2025 | 57,00 | 57,52 | 56,32 | 56,70 | 0,46% | 360.708,00 |
| 10.10.2025 | 57,10 | 57,58 | 56,34 | 56,44 | -0,63% | 425.754,00 |
| 09.10.2025 | 56,64 | 57,30 | 56,18 | 56,80 | -0,49% | 538.950,00 |
| 08.10.2025 | 57,54 | 58,04 | 56,94 | 57,08 | -1,45% | 727.290,00 |
| 07.10.2025 | 59,28 | 59,34 | 57,92 | 57,92 | -1,96% | 526.328,00 |
| 06.10.2025 | 58,66 | 59,10 | 57,80 | 59,08 | 1,03% | 453.671,00 |
| 03.10.2025 | 57,96 | 58,62 | 57,88 | 58,48 | 1,14% | 406.772,00 |
| 02.10.2025 | 57,90 | 58,24 | 57,48 | 57,82 | 1,33% | 764.446,00 |
| 01.10.2025 | 55,86 | 57,20 | 55,36 | 57,06 | 1,67% | 579.762,00 |
| 30.09.2025 | 56,22 | 56,52 | 55,74 | 56,12 | -0,50% | 348.520,00 |
| 29.09.2025 | 57,12 | 57,36 | 56,26 | 56,40 | -1,05% | 444.925,00 |
| 26.09.2025 | 56,98 | 57,54 | 56,64 | 57,00 | 0,60% | 403.618,00 |
| 25.09.2025 | 56,74 | 57,74 | 56,48 | 56,66 | 0,14% | 668.913,00 |
| 24.09.2025 | 56,54 | 56,72 | 55,36 | 56,58 | -0,35% | 697.535,00 |
| 23.09.2025 | 56,06 | 57,04 | 56,02 | 56,78 | 1,47% | 585.765,00 |
| 22.09.2025 | 55,76 | 55,96 | 54,88 | 55,96 | -0,07% | 551.797,00 |
| 19.09.2025 | 56,82 | 57,82 | 55,48 | 56,00 | -1,65% | 1.313.875,00 |
| 18.09.2025 | 55,48 | 58,86 | 55,46 | 56,94 | 2,63% | 2.143.990,00 |
| 17.09.2025 | 54,95 | 55,77 | 53,88 | 55,48 | 1,90% | 842.526,00 |
| 16.09.2025 | 55,31 | 56,10 | 54,45 | 54,45 | -1,30% | 641.948,00 |
| 15.09.2025 | 54,95 | 56,19 | 54,84 | 55,16 | 1,06% | 384.668,00 |
| 12.09.2025 | 55,31 | 55,51 | 54,35 | 54,58 | -1,05% | 329.823,00 |
| 11.09.2025 | 55,33 | 55,51 | 54,70 | 55,16 | -0,36% | 419.861,00 |
| 10.09.2025 | 56,48 | 56,89 | 55,36 | 55,36 | -2,10% | 283.129,00 |
| 09.09.2025 | 56,48 | 57,21 | 56,16 | 56,54 | 0,32% | 296.626,00 |
| 08.09.2025 | 55,95 | 56,76 | 55,71 | 56,36 | 1,81% | 534.834,00 |