57,500€
2,46%
Echtzeit-Aktienkurs Continental AG
Bid:
Ask:
Aktienkurse zur Continental AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2025 | 55,95 | 56,18 | 55,02 | 55,36 | -0,11% | 505.477,00 |
| 04.09.2025 | 55,60 | 56,53 | 55,42 | 55,42 | -0,41% | 453.069,00 |
| 03.09.2025 | 56,71 | 57,32 | 55,59 | 55,65 | -2,53% | 348.284,00 |
| 02.09.2025 | 58,28 | 58,41 | 56,89 | 57,09 | -1,08% | 308.427,00 |
| 01.09.2025 | 57,14 | 57,94 | 57,05 | 57,72 | 1,23% | 187.792,00 |
| 29.08.2025 | 57,43 | 57,76 | 57,02 | 57,02 | -1,16% | 274.592,00 |
| 28.08.2025 | 57,40 | 58,25 | 57,23 | 57,68 | 1,15% | 314.221,00 |
| 27.08.2025 | 58,63 | 58,93 | 57,03 | 57,03 | -2,34% | 284.034,00 |
| 26.08.2025 | 57,91 | 58,96 | 57,58 | 58,40 | 0,73% | 441.829,00 |
| 25.08.2025 | 58,00 | 58,10 | 57,61 | 57,97 | 0,05% | 161.969,00 |
| 22.08.2025 | 57,02 | 58,06 | 56,99 | 57,94 | 1,17% | 161.017,00 |
| 21.08.2025 | 57,21 | 57,35 | 56,92 | 57,27 | -0,13% | 161.365,00 |
| 20.08.2025 | 57,55 | 57,78 | 56,99 | 57,35 | -0,74% | 210.261,00 |
| 19.08.2025 | 56,41 | 57,91 | 56,36 | 57,78 | 2,59% | 217.356,00 |
| 18.08.2025 | 57,00 | 57,05 | 56,16 | 56,32 | -1,12% | 208.030,00 |
| 15.08.2025 | 57,15 | 57,40 | 56,73 | 56,95 | 0,48% | 479.732,00 |
| 14.08.2025 | 56,33 | 56,79 | 56,29 | 56,68 | 0,81% | 189.076,00 |
| 13.08.2025 | 56,53 | 56,54 | 55,57 | 56,23 | -0,05% | 593.549,00 |
| 12.08.2025 | 55,63 | 56,64 | 55,53 | 56,26 | 1,76% | 663.009,00 |
| 11.08.2025 | 56,26 | 56,36 | 55,24 | 55,28 | -1,09% | 333.054,00 |
| 08.08.2025 | 55,89 | 56,15 | 55,42 | 55,89 | 0,27% | 266.178,00 |
| 07.08.2025 | 55,01 | 55,88 | 54,31 | 55,74 | 1,55% | 395.509,00 |
| 06.08.2025 | 56,18 | 56,39 | 54,84 | 54,89 | -1,47% | 318.834,00 |
| 05.08.2025 | 54,37 | 56,09 | 53,90 | 55,71 | 0,44% | 471.453,00 |
| 04.08.2025 | 55,92 | 56,30 | 55,39 | 55,46 | -0,41% | 328.537,00 |
| 01.08.2025 | 56,71 | 56,79 | 55,16 | 55,69 | -2,58% | 406.586,00 |
| 31.07.2025 | 57,29 | 58,23 | 57,17 | 57,17 | -0,92% | 421.943,00 |
| 30.07.2025 | 58,49 | 58,54 | 57,70 | 57,70 | -1,35% | 220.471,00 |
| 29.07.2025 | 57,87 | 58,49 | 57,68 | 58,49 | 1,37% | 301.592,00 |
| 28.07.2025 | 58,78 | 59,02 | 57,35 | 57,70 | -0,84% | 336.520,00 |
| 25.07.2025 | 57,20 | 58,20 | 56,68 | 58,19 | 0,16% | 247.514,00 |
| 24.07.2025 | 58,60 | 58,93 | 57,93 | 58,10 | 0,45% | 287.916,00 |
| 23.07.2025 | 58,31 | 58,69 | 57,46 | 57,84 | 2,15% | 267.550,00 |
| 22.07.2025 | 56,99 | 57,18 | 56,48 | 56,62 | -1,01% | 200.405,00 |
| 21.07.2025 | 57,18 | 57,53 | 56,51 | 57,20 | 0,03% | 227.384,00 |
| 18.07.2025 | 58,16 | 58,44 | 57,18 | 57,18 | -1,03% | 319.618,00 |
| 17.07.2025 | 57,73 | 58,03 | 57,49 | 57,78 | 1,01% | 211.759,00 |
| 16.07.2025 | 57,12 | 57,75 | 57,02 | 57,20 | -1,08% | 191.898,00 |
| 15.07.2025 | 57,79 | 58,29 | 57,68 | 57,82 | 0,34% | 181.416,00 |
| 14.07.2025 | 57,93 | 58,51 | 57,62 | 57,62 | -1,99% | 249.253,00 |
| 11.07.2025 | 59,28 | 59,34 | 58,58 | 58,79 | -1,33% | 219.290,00 |
| 10.07.2025 | 59,28 | 59,77 | 59,14 | 59,59 | 1,03% | 204.635,00 |
| 09.07.2025 | 58,34 | 59,65 | 58,26 | 58,98 | 1,46% | 356.547,00 |
| 08.07.2025 | 56,94 | 58,28 | 56,76 | 58,13 | 1,95% | 302.456,00 |
| 07.07.2025 | 56,95 | 57,27 | 56,59 | 57,02 | -0,03% | 176.878,00 |
| 04.07.2025 | 56,95 | 57,38 | 56,67 | 57,03 | -0,40% | 202.056,00 |
| 03.07.2025 | 57,61 | 58,11 | 57,12 | 57,26 | 0,37% | 255.273,00 |
| 02.07.2025 | 56,91 | 57,79 | 56,76 | 57,05 | 1,00% | 344.762,00 |
| 01.07.2025 | 56,26 | 56,50 | 55,69 | 56,48 | 0,27% | 256.142,00 |
| 30.06.2025 | 56,59 | 56,59 | 55,66 | 56,33 | 0,27% | 412.575,00 |
| 27.06.2025 | 54,43 | 56,38 | 54,31 | 56,18 | 4,00% | 557.339,00 |
| 26.06.2025 | 53,06 | 54,46 | 52,91 | 54,02 | 0,11% | 519.709,00 |
| 25.06.2025 | 54,51 | 54,57 | 53,64 | 53,96 | -1,28% | 824.717,00 |
| 24.06.2025 | 57,55 | 57,97 | 54,35 | 54,66 | -2,94% | 1.024.243,00 |
| 23.06.2025 | 56,09 | 56,92 | 55,97 | 56,32 | -0,08% | 447.340,00 |
| 20.06.2025 | 56,38 | 57,27 | 56,36 | 56,36 | 0,19% | 1.034.925,00 |
| 19.06.2025 | 56,41 | 56,61 | 55,86 | 56,26 | -1,23% | 253.205,00 |
| 18.06.2025 | 57,78 | 57,87 | 56,65 | 56,95 | -1,55% | 310.157,00 |
| 17.06.2025 | 58,17 | 58,73 | 57,79 | 57,85 | -0,96% | 453.865,00 |
| 16.06.2025 | 58,54 | 58,96 | 58,20 | 58,41 | 0,23% | 284.520,00 |
| 13.06.2025 | 58,06 | 58,51 | 57,72 | 58,28 | -1,89% | 357.445,00 |
| 12.06.2025 | 58,22 | 59,75 | 58,06 | 59,40 | 1,38% | 327.275,00 |
| 11.06.2025 | 58,87 | 59,02 | 58,28 | 58,60 | 0,10% | 583.472,00 |
| 10.06.2025 | 58,57 | 58,57 | 57,64 | 58,54 | 0,65% | 248.884,00 |
| 09.06.2025 | 57,82 | 58,26 | 57,55 | 58,16 | 0,60% | 193.959,00 |
| 06.06.2025 | 58,13 | 58,51 | 57,81 | 57,81 | -0,52% | 196.280,00 |
| 05.06.2025 | 57,99 | 58,38 | 57,49 | 58,11 | 0,42% | 202.893,00 |
| 04.06.2025 | 58,35 | 58,55 | 57,58 | 57,87 | -0,18% | 378.055,00 |
| 03.06.2025 | 57,79 | 57,97 | 56,62 | 57,97 | 0,42% | 299.945,00 |
| 02.06.2025 | 58,02 | 58,26 | 57,11 | 57,73 | -1,76% | 407.701,00 |
| 30.05.2025 | 58,64 | 59,37 | 58,64 | 58,76 | 0,26% | 567.368,00 |
| 29.05.2025 | 59,28 | 59,81 | 58,61 | 58,61 | -0,16% | 340.027,00 |
| 28.05.2025 | 58,20 | 59,02 | 58,10 | 58,70 | 1,39% | 415.343,00 |
| 27.05.2025 | 58,10 | 58,34 | 57,76 | 57,90 | -0,24% | 794.003,00 |
| 26.05.2025 | 57,73 | 58,03 | 57,44 | 58,03 | 2,58% | 196.246,00 |
| 23.05.2025 | 57,75 | 58,55 | 55,80 | 56,57 | -3,17% | 815.170,00 |
| 22.05.2025 | 58,61 | 58,95 | 58,26 | 58,43 | -0,90% | 288.390,00 |
| 21.05.2025 | 58,23 | 59,21 | 58,13 | 58,96 | 0,70% | 360.817,00 |
| 20.05.2025 | 57,67 | 58,64 | 57,33 | 58,55 | 1,61% | 392.279,00 |
| 19.05.2025 | 56,67 | 57,73 | 56,65 | 57,62 | 1,69% | 414.548,00 |
| 16.05.2025 | 57,11 | 57,27 | 56,56 | 56,67 | -0,32% | 317.559,00 |
| 15.05.2025 | 56,77 | 56,95 | 56,32 | 56,85 | 0,16% | 366.689,00 |