68,700€
3,78%
Echtzeit-Aktienkurs CONTINENTAL AG O.N.
Bid:
Ask:
Aktienkurse zur CONTINENTAL AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2023 | 66,78 | 68,66 | 66,70 | 68,58 | 3,60% | 423.348,00 |
| 29.03.2023 | 66,36 | 66,70 | 65,76 | 66,20 | 0,52% | 275.129,00 |
| 28.03.2023 | 65,74 | 66,12 | 65,42 | 65,86 | 1,70% | 232.273,00 |
| 27.03.2023 | 66,22 | 66,48 | 64,38 | 64,76 | 0,31% | 318.738,00 |
| 24.03.2023 | 66,10 | 66,24 | 63,72 | 64,56 | -2,80% | 425.812,00 |
| 23.03.2023 | 66,30 | 66,70 | 64,84 | 66,42 | -0,72% | 519.179,00 |
| 22.03.2023 | 66,76 | 67,92 | 66,58 | 66,90 | 0,24% | 327.109,00 |
| 21.03.2023 | 65,70 | 67,18 | 65,34 | 66,74 | 3,31% | 391.250,00 |
| 20.03.2023 | 64,16 | 65,38 | 61,88 | 64,60 | 0,19% | 488.188,00 |
| 17.03.2023 | 66,78 | 67,16 | 63,98 | 64,48 | -2,66% | 1.118.983,00 |
| 16.03.2023 | 68,34 | 68,68 | 65,24 | 66,24 | -0,90% | 855.545,00 |
| 15.03.2023 | 70,84 | 70,88 | 66,38 | 66,84 | -6,10% | 886.073,00 |
| 14.03.2023 | 71,60 | 71,90 | 70,22 | 71,18 | -0,03% | 598.408,00 |
| 13.03.2023 | 74,02 | 74,32 | 69,56 | 71,20 | -4,46% | 782.551,00 |
| 10.03.2023 | 74,88 | 75,22 | 73,36 | 74,52 | -3,47% | 683.847,00 |
| 09.03.2023 | 78,02 | 79,24 | 76,44 | 77,20 | -1,35% | 578.644,00 |
| 08.03.2023 | 75,00 | 78,46 | 74,92 | 78,26 | 7,62% | 1.325.115,00 |
| 07.03.2023 | 72,60 | 73,26 | 71,68 | 72,72 | -0,38% | 523.846,00 |
| 06.03.2023 | 72,42 | 73,60 | 72,26 | 73,00 | 0,72% | 442.182,00 |
| 03.03.2023 | 68,96 | 72,78 | 68,82 | 72,48 | 5,44% | 605.778,00 |
| 02.03.2023 | 68,30 | 69,00 | 67,86 | 68,74 | -0,32% | 305.039,00 |
| 01.03.2023 | 68,64 | 69,92 | 68,16 | 68,96 | 1,41% | 390.359,00 |
| 28.02.2023 | 68,18 | 68,78 | 67,22 | 68,00 | -0,38% | 364.094,00 |
| 27.02.2023 | 66,48 | 68,70 | 66,26 | 68,26 | 3,11% | 412.977,00 |
| 24.02.2023 | 68,38 | 68,38 | 66,00 | 66,20 | -2,88% | 734.992,00 |
| 23.02.2023 | 68,50 | 69,04 | 68,02 | 68,16 | -0,26% | 207.692,00 |
| 22.02.2023 | 68,14 | 68,70 | 67,50 | 68,34 | -0,64% | 376.889,00 |
| 21.02.2023 | 69,54 | 69,54 | 67,90 | 68,78 | -1,29% | 359.101,00 |
| 20.02.2023 | 70,10 | 70,96 | 69,46 | 69,68 | 0,09% | 200.358,00 |
| 17.02.2023 | 70,00 | 70,12 | 69,08 | 69,62 | -1,42% | 495.312,00 |
| 16.02.2023 | 70,20 | 71,20 | 69,52 | 70,62 | 1,99% | 390.536,00 |
| 15.02.2023 | 68,62 | 69,34 | 67,90 | 69,24 | 1,29% | 258.669,00 |
| 14.02.2023 | 68,34 | 68,90 | 67,50 | 68,36 | 0,38% | 327.380,00 |
| 13.02.2023 | 68,90 | 69,22 | 68,10 | 68,10 | -0,84% | 227.099,00 |
| 10.02.2023 | 70,32 | 70,74 | 67,84 | 68,68 | -3,27% | 431.185,00 |
| 09.02.2023 | 71,10 | 71,90 | 70,74 | 71,00 | 0,48% | 348.252,00 |
| 08.02.2023 | 71,38 | 71,96 | 70,44 | 70,66 | -0,25% | 378.684,00 |
| 07.02.2023 | 69,08 | 72,38 | 69,08 | 70,84 | 2,70% | 784.653,00 |
| 06.02.2023 | 69,36 | 69,82 | 68,38 | 68,98 | -1,32% | 526.571,00 |
| 03.02.2023 | 68,34 | 69,94 | 68,00 | 69,90 | 1,45% | 807.119,00 |
| 02.02.2023 | 65,06 | 69,34 | 65,06 | 68,90 | 6,72% | 738.462,00 |
| 01.02.2023 | 64,54 | 65,10 | 64,26 | 64,56 | 0,37% | 364.154,00 |
| 31.01.2023 | 64,50 | 64,62 | 62,94 | 64,32 | -0,22% | 393.333,00 |
| 30.01.2023 | 66,00 | 66,02 | 63,56 | 64,46 | -2,69% | 495.915,00 |
| 27.01.2023 | 64,94 | 67,32 | 64,76 | 66,24 | 2,54% | 690.279,00 |
| 26.01.2023 | 64,20 | 64,60 | 63,40 | 64,60 | 1,64% | 616.595,00 |
| 25.01.2023 | 62,80 | 63,80 | 62,80 | 63,56 | 0,47% | 329.755,00 |
| 24.01.2023 | 63,98 | 64,30 | 62,82 | 63,26 | -0,03% | 461.885,00 |
| 23.01.2023 | 62,18 | 63,84 | 61,88 | 63,28 | 2,20% | 388.097,00 |
| 20.01.2023 | 62,00 | 62,20 | 60,58 | 61,92 | -1,09% | 542.953,00 |
| 19.01.2023 | 65,74 | 65,88 | 62,44 | 62,60 | -5,44% | 935.188,00 |
| 18.01.2023 | 64,98 | 66,64 | 64,82 | 66,20 | -2,99% | 932.979,00 |
| 17.01.2023 | 68,00 | 68,70 | 66,86 | 68,24 | 0,74% | 402.245,00 |
| 16.01.2023 | 67,78 | 67,86 | 66,34 | 67,74 | 0,50% | 207.057,00 |
| 13.01.2023 | 66,86 | 67,68 | 65,58 | 67,40 | 1,05% | 503.896,00 |
| 12.01.2023 | 65,30 | 68,04 | 65,30 | 66,70 | 1,99% | 674.338,00 |
| 11.01.2023 | 64,18 | 65,94 | 63,90 | 65,40 | 2,25% | 527.866,00 |
| 10.01.2023 | 64,00 | 64,32 | 63,34 | 63,96 | -0,59% | 422.686,00 |
| 09.01.2023 | 63,98 | 64,52 | 63,56 | 64,34 | 1,29% | 329.214,00 |
| 06.01.2023 | 62,54 | 63,90 | 61,54 | 63,52 | 2,32% | 389.507,00 |
| 05.01.2023 | 61,26 | 62,56 | 60,80 | 62,08 | 0,81% | 301.252,00 |
| 04.01.2023 | 60,26 | 61,66 | 59,84 | 61,58 | 3,22% | 481.271,00 |
| 03.01.2023 | 59,16 | 60,04 | 58,76 | 59,66 | 0,95% | 361.813,00 |
| 02.01.2023 | 56,68 | 59,14 | 56,68 | 59,10 | 5,57% | 320.845,00 |
| 30.12.2022 | 56,74 | 57,10 | 55,98 | 55,98 | -2,00% | 134.193,00 |
| 29.12.2022 | 55,70 | 57,34 | 55,64 | 57,12 | 1,64% | 199.898,00 |
| 28.12.2022 | 56,78 | 56,78 | 55,88 | 56,20 | -0,74% | 247.691,00 |
| 27.12.2022 | 56,76 | 57,14 | 56,34 | 56,62 | 0,82% | 138.394,00 |
| 23.12.2022 | 55,24 | 56,82 | 54,92 | 56,16 | 1,85% | 228.553,00 |
| 22.12.2022 | 56,68 | 57,00 | 54,84 | 55,14 | -2,96% | 278.724,00 |
| 21.12.2022 | 55,72 | 56,82 | 55,32 | 56,82 | 2,67% | 247.861,00 |
| 20.12.2022 | 55,14 | 55,70 | 54,74 | 55,34 | -0,61% | 240.119,00 |
| 19.12.2022 | 56,74 | 57,08 | 55,66 | 55,68 | -1,42% | 382.810,00 |
| 16.12.2022 | 57,50 | 58,08 | 56,00 | 56,48 | -1,60% | 737.636,00 |
| 15.12.2022 | 57,44 | 58,64 | 57,06 | 57,40 | -1,54% | 555.616,00 |
| 14.12.2022 | 57,22 | 58,38 | 57,10 | 58,30 | 1,07% | 370.942,00 |
| 13.12.2022 | 56,60 | 59,48 | 56,60 | 57,68 | 2,16% | 473.130,00 |
| 12.12.2022 | 56,56 | 56,82 | 55,30 | 56,46 | -1,19% | 290.398,00 |
| 09.12.2022 | 55,96 | 57,50 | 55,96 | 57,14 | 2,40% | 540.043,00 |
| 08.12.2022 | 55,06 | 56,22 | 54,30 | 55,80 | 1,57% | 404.646,00 |
| 07.12.2022 | 55,32 | 56,20 | 54,86 | 54,94 | -1,54% | 254.623,00 |
| 06.12.2022 | 56,56 | 56,94 | 55,50 | 55,80 | -2,07% | 231.601,00 |
| 05.12.2022 | 57,60 | 57,62 | 56,10 | 56,98 | -0,49% | 337.860,00 |
| 02.12.2022 | 56,94 | 57,26 | 55,92 | 57,26 | 0,42% | 370.238,00 |
| 01.12.2022 | 58,06 | 58,38 | 56,44 | 57,02 | -0,45% | 440.484,00 |
| 30.11.2022 | 58,10 | 58,66 | 57,28 | 57,28 | -1,04% | 807.235,00 |
| 29.11.2022 | 57,50 | 58,12 | 56,56 | 57,88 | 1,65% | 398.480,00 |
| 28.11.2022 | 57,04 | 57,26 | 56,52 | 56,94 | -0,49% | 261.212,00 |
| 25.11.2022 | 57,32 | 57,44 | 56,26 | 57,22 | -0,03% | 197.798,00 |
| 24.11.2022 | 56,34 | 57,86 | 56,32 | 57,24 | 1,74% | 234.280,00 |
| 23.11.2022 | 56,60 | 57,00 | 54,92 | 56,26 | -0,67% | 311.057,00 |
| 22.11.2022 | 56,42 | 57,06 | 55,76 | 56,64 | 0,21% | 382.656,00 |
| 21.11.2022 | 56,34 | 56,84 | 55,86 | 56,52 | -0,42% | 292.986,00 |
| 18.11.2022 | 55,18 | 57,04 | 55,00 | 56,76 | 1,83% | 655.700,00 |
| 17.11.2022 | 58,40 | 58,44 | 54,68 | 55,74 | -3,33% | 686.885,00 |
| 16.11.2022 | 60,20 | 60,20 | 57,44 | 57,66 | -4,79% | 751.816,00 |
| 15.11.2022 | 62,62 | 62,72 | 59,22 | 60,56 | -1,94% | 897.838,00 |
| 14.11.2022 | 62,32 | 62,82 | 60,54 | 61,76 | 0,23% | 472.779,00 |
| 11.11.2022 | 60,82 | 62,42 | 60,28 | 61,62 | 3,11% | 622.928,00 |
| 10.11.2022 | 53,98 | 61,00 | 53,84 | 59,76 | 7,60% | 1.386.727,00 |