58,490€
-3,48%
Echtzeit-Aktienkurs CONTINENTAL AG O.N.
Bid:
Ask:
Aktienkurse zur CONTINENTAL AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2024 | 52,28 | 54,04 | 51,48 | 53,20 | -1,15% | 1.330.554,00 |
| 02.08.2024 | 55,18 | 55,20 | 53,82 | 53,82 | -2,96% | 528.168,00 |
| 01.08.2024 | 56,02 | 56,46 | 55,04 | 55,46 | -2,19% | 419.969,00 |
| 31.07.2024 | 57,64 | 57,64 | 56,46 | 56,70 | -0,32% | 391.062,00 |
| 30.07.2024 | 57,12 | 57,56 | 56,88 | 56,88 | -0,21% | 366.677,00 |
| 29.07.2024 | 57,50 | 57,66 | 56,56 | 57,00 | -0,38% | 196.108,00 |
| 26.07.2024 | 57,00 | 57,92 | 56,80 | 57,22 | 0,39% | 240.352,00 |
| 25.07.2024 | 56,70 | 57,24 | 56,02 | 57,00 | -0,28% | 340.051,00 |
| 24.07.2024 | 56,50 | 57,50 | 56,48 | 57,16 | -0,07% | 406.024,00 |
| 23.07.2024 | 57,56 | 58,18 | 56,98 | 57,20 | -1,14% | 252.744,00 |
| 22.07.2024 | 57,74 | 58,08 | 57,16 | 57,86 | 0,84% | 355.559,00 |
| 19.07.2024 | 58,22 | 58,40 | 57,08 | 57,38 | -3,04% | 507.213,00 |
| 18.07.2024 | 58,26 | 59,20 | 57,90 | 59,18 | 1,93% | 343.538,00 |
| 17.07.2024 | 58,36 | 58,80 | 57,36 | 58,06 | -0,75% | 273.381,00 |
| 16.07.2024 | 58,18 | 58,68 | 57,82 | 58,50 | 0,14% | 236.976,00 |
| 15.07.2024 | 58,56 | 58,96 | 58,30 | 58,42 | -0,85% | 284.739,00 |
| 12.07.2024 | 59,38 | 59,48 | 58,78 | 58,92 | -0,34% | 340.029,00 |
| 11.07.2024 | 59,72 | 59,72 | 58,38 | 59,12 | -0,14% | 443.855,00 |
| 10.07.2024 | 59,36 | 59,66 | 58,80 | 59,20 | 0,14% | 390.612,00 |
| 09.07.2024 | 60,00 | 60,34 | 58,96 | 59,12 | -2,05% | 402.906,00 |
| 08.07.2024 | 60,50 | 60,94 | 60,10 | 60,36 | -1,47% | 483.660,00 |
| 05.07.2024 | 59,10 | 61,34 | 59,08 | 61,26 | 3,76% | 921.415,00 |
| 04.07.2024 | 59,02 | 60,36 | 58,00 | 59,04 | 9,54% | 1.077.497,00 |
| 03.07.2024 | 52,78 | 54,20 | 52,52 | 53,90 | 2,63% | 452.018,00 |
| 02.07.2024 | 52,54 | 52,60 | 51,58 | 52,52 | -0,98% | 460.985,00 |
| 01.07.2024 | 53,84 | 54,14 | 52,84 | 53,04 | 0,26% | 393.478,00 |
| 28.06.2024 | 53,36 | 53,58 | 52,82 | 52,90 | -0,34% | 387.740,00 |
| 27.06.2024 | 53,20 | 53,54 | 52,62 | 53,08 | -0,08% | 390.433,00 |
| 26.06.2024 | 53,96 | 54,56 | 52,90 | 53,12 | -1,99% | 521.347,00 |
| 25.06.2024 | 55,34 | 55,38 | 54,18 | 54,20 | -1,99% | 302.706,00 |
| 24.06.2024 | 55,26 | 55,92 | 55,22 | 55,30 | 0,04% | 345.273,00 |
| 21.06.2024 | 54,98 | 55,32 | 54,52 | 55,28 | 0,77% | 1.139.768,00 |
| 20.06.2024 | 54,72 | 55,12 | 54,18 | 54,86 | 0,11% | 562.597,00 |
| 19.06.2024 | 54,58 | 55,18 | 54,02 | 54,80 | 0,40% | 595.176,00 |
| 18.06.2024 | 56,12 | 56,30 | 54,58 | 54,58 | -1,98% | 686.598,00 |
| 17.06.2024 | 55,20 | 56,06 | 55,18 | 55,68 | 1,24% | 478.023,00 |
| 14.06.2024 | 58,60 | 58,64 | 54,84 | 55,00 | -6,27% | 962.205,00 |
| 13.06.2024 | 60,34 | 60,44 | 58,68 | 58,68 | -3,58% | 592.485,00 |
| 12.06.2024 | 60,96 | 61,20 | 60,12 | 60,86 | 0,00% | 317.202,00 |
| 11.06.2024 | 61,20 | 61,24 | 60,52 | 60,86 | -0,23% | 600.294,00 |
| 10.06.2024 | 60,74 | 61,00 | 60,22 | 61,00 | -0,07% | 262.962,00 |
| 07.06.2024 | 61,38 | 61,48 | 60,76 | 61,04 | -0,75% | 336.083,00 |
| 06.06.2024 | 61,86 | 62,02 | 61,14 | 61,50 | -0,74% | 433.947,00 |
| 05.06.2024 | 62,68 | 63,36 | 61,96 | 61,96 | -0,61% | 275.888,00 |
| 04.06.2024 | 61,70 | 62,84 | 61,32 | 62,34 | 0,03% | 571.359,00 |
| 03.06.2024 | 62,50 | 63,54 | 62,32 | 62,32 | 0,13% | 431.530,00 |
| 31.05.2024 | 61,52 | 62,24 | 61,52 | 62,24 | 0,97% | 748.991,00 |
| 30.05.2024 | 60,40 | 61,96 | 60,40 | 61,64 | 1,72% | 370.087,00 |
| 29.05.2024 | 62,04 | 62,04 | 60,60 | 60,60 | -2,19% | 420.845,00 |
| 28.05.2024 | 62,26 | 62,48 | 61,68 | 61,96 | -0,26% | 245.995,00 |
| 27.05.2024 | 61,00 | 62,52 | 60,96 | 62,12 | 1,84% | 204.878,00 |
| 24.05.2024 | 60,50 | 61,16 | 60,26 | 61,00 | 0,13% | 182.467,00 |
| 23.05.2024 | 61,22 | 61,38 | 60,68 | 60,92 | -0,65% | 267.456,00 |
| 22.05.2024 | 61,40 | 61,54 | 60,80 | 61,32 | -0,45% | 353.180,00 |
| 21.05.2024 | 62,02 | 62,16 | 61,30 | 61,60 | -1,00% | 364.895,00 |
| 20.05.2024 | 62,38 | 62,60 | 62,14 | 62,22 | -0,13% | 227.999,00 |
| 17.05.2024 | 62,84 | 63,20 | 61,92 | 62,30 | -1,05% | 324.237,00 |
| 16.05.2024 | 62,58 | 63,40 | 62,40 | 62,96 | 0,58% | 291.003,00 |
| 15.05.2024 | 62,24 | 63,52 | 62,22 | 62,60 | 0,81% | 531.357,00 |
| 14.05.2024 | 62,20 | 62,70 | 61,88 | 62,10 | 0,06% | 419.937,00 |
| 13.05.2024 | 60,98 | 62,16 | 60,78 | 62,06 | 1,94% | 486.437,00 |
| 10.05.2024 | 61,02 | 61,34 | 60,64 | 60,88 | 0,46% | 467.173,00 |
| 09.05.2024 | 61,58 | 61,80 | 60,58 | 60,60 | -1,66% | 417.205,00 |
| 08.05.2024 | 62,76 | 63,28 | 61,62 | 61,62 | -3,17% | 562.838,00 |
| 07.05.2024 | 62,64 | 64,04 | 62,46 | 63,64 | 1,89% | 652.924,00 |
| 06.05.2024 | 61,68 | 62,62 | 61,54 | 62,46 | 1,46% | 237.677,00 |
| 03.05.2024 | 61,76 | 62,42 | 61,34 | 61,56 | 0,59% | 382.732,00 |
| 02.05.2024 | 60,60 | 61,22 | 60,42 | 61,20 | 0,59% | 433.288,00 |
| 30.04.2024 | 61,04 | 61,94 | 60,60 | 60,84 | -0,20% | 539.230,00 |
| 29.04.2024 | 61,10 | 62,12 | 60,88 | 60,96 | -2,46% | 403.895,00 |
| 26.04.2024 | 62,26 | 63,34 | 61,86 | 62,50 | 0,68% | 409.480,00 |
| 25.04.2024 | 63,02 | 63,04 | 61,76 | 62,08 | -1,83% | 356.242,00 |
| 24.04.2024 | 63,00 | 63,90 | 62,88 | 63,24 | 0,48% | 324.837,00 |
| 23.04.2024 | 63,28 | 63,36 | 62,50 | 62,94 | 0,00% | 394.321,00 |
| 22.04.2024 | 62,94 | 63,22 | 62,38 | 62,94 | 0,93% | 411.953,00 |
| 19.04.2024 | 63,00 | 63,00 | 61,94 | 62,36 | -1,80% | 605.797,00 |