63,860€
-0,56%
Echtzeit-Aktienkurs Continental AG
Bid:
Ask:
Aktienkurse zur Continental AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 64,06 | 64,06 | 63,52 | 63,84 | -0,59% | - |
| 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 |
| 27.09.2024 | 57,64 | 60,06 | 57,40 | 59,80 | 3,68% | 637.026,00 |
| 26.09.2024 | 56,04 | 57,88 | 56,04 | 57,68 | 4,23% | 474.709,00 |
| 25.09.2024 | 55,56 | 56,14 | 55,22 | 55,34 | -0,50% | 212.690,00 |
| 24.09.2024 | 56,04 | 56,36 | 55,62 | 55,62 | 0,83% | 310.956,00 |
| 23.09.2024 | 54,36 | 55,34 | 53,90 | 55,16 | 2,07% | 313.256,00 |
| 20.09.2024 | 54,56 | 55,18 | 53,92 | 54,04 | -2,91% | 933.566,00 |
| 19.09.2024 | 55,90 | 56,80 | 55,64 | 55,66 | 0,91% | 505.099,00 |
| 18.09.2024 | 54,46 | 55,22 | 54,36 | 55,16 | 1,40% | 266.750,00 |
| 17.09.2024 | 53,50 | 54,88 | 53,30 | 54,40 | 2,10% | 401.286,00 |
| 16.09.2024 | 53,48 | 53,72 | 52,74 | 53,28 | -0,63% | 322.597,00 |
| 13.09.2024 | 51,94 | 54,20 | 51,94 | 53,62 | 3,31% | 513.444,00 |
| 12.09.2024 | 53,42 | 53,48 | 51,78 | 51,90 | -1,52% | 594.401,00 |
| 11.09.2024 | 52,76 | 53,56 | 51,02 | 52,70 | 0,19% | 804.397,00 |
| 10.09.2024 | 58,58 | 58,78 | 52,60 | 52,60 | -10,51% | 1.676.941,00 |
| 09.09.2024 | 58,92 | 59,34 | 58,56 | 58,78 | 0,31% | 170.812,00 |
| 06.09.2024 | 60,46 | 60,54 | 58,44 | 58,60 | -3,30% | 330.487,00 |
| 05.09.2024 | 59,48 | 61,30 | 59,42 | 60,60 | 1,34% | 309.991,00 |
| 04.09.2024 | 59,94 | 60,32 | 59,36 | 59,80 | -1,97% | 283.307,00 |
| 03.09.2024 | 61,00 | 61,70 | 60,80 | 61,00 | -0,13% | 267.834,00 |
| 02.09.2024 | 61,38 | 61,54 | 60,12 | 61,08 | 0,00% | 138.526,00 |
| 30.08.2024 | 60,88 | 61,40 | 60,88 | 61,08 | 0,13% | 767.233,00 |
| 29.08.2024 | 61,00 | 61,70 | 60,88 | 61,00 | -0,26% | 260.768,00 |
| 28.08.2024 | 61,42 | 61,72 | 61,02 | 61,16 | -0,49% | 267.748,00 |
| 27.08.2024 | 61,90 | 62,84 | 61,46 | 61,46 | 2,74% | 587.009,00 |
| 26.08.2024 | 59,96 | 60,16 | 59,40 | 59,82 | -0,27% | 90.491,00 |
| 23.08.2024 | 59,16 | 60,04 | 59,12 | 59,98 | 1,52% | 130.382,00 |
| 22.08.2024 | 59,42 | 59,80 | 58,90 | 59,08 | -0,64% | 188.391,00 |
| 21.08.2024 | 59,14 | 59,84 | 59,08 | 59,46 | 0,37% | 132.408,00 |
| 20.08.2024 | 60,08 | 60,30 | 59,14 | 59,24 | -1,30% | 205.184,00 |
| 19.08.2024 | 59,14 | 60,06 | 59,02 | 60,02 | 1,32% | 361.552,00 |
| 16.08.2024 | 59,74 | 60,04 | 59,24 | 59,24 | -0,44% | 258.220,00 |
| 15.08.2024 | 58,78 | 60,00 | 58,62 | 59,50 | 1,67% | 223.542,00 |
| 14.08.2024 | 59,02 | 59,34 | 58,44 | 58,52 | -0,07% | 224.871,00 |
| 13.08.2024 | 58,90 | 59,28 | 57,90 | 58,56 | -0,51% | 453.885,00 |
| 12.08.2024 | 58,66 | 59,04 | 58,26 | 58,86 | 0,34% | 323.125,00 |
| 09.08.2024 | 58,32 | 60,00 | 58,10 | 58,66 | -0,03% | 416.694,00 |
| 08.08.2024 | 58,06 | 58,68 | 57,26 | 58,68 | 1,03% | 687.068,00 |
| 07.08.2024 | 56,50 | 58,40 | 56,20 | 58,08 | 6,84% | 867.075,00 |
| 06.08.2024 | 53,92 | 54,62 | 53,64 | 54,36 | 2,18% | 1.228.239,00 |