66,560€
-1,22%
Echtzeit-Aktienkurs CONTINENTAL AG O.N.
Bid:
Ask:
Aktienkurse zur CONTINENTAL AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2023 | 67,56 | 68,40 | 66,76 | 66,76 | -0,92% | 406.922,00 |
| 28.09.2023 | 65,42 | 67,92 | 64,16 | 67,38 | 2,74% | 1.199.023,00 |
| 27.09.2023 | 65,28 | 66,70 | 64,72 | 65,58 | 1,20% | 695.476,00 |
| 26.09.2023 | 64,80 | 67,20 | 63,98 | 64,80 | 0,40% | 1.283.767,00 |
| 25.09.2023 | 64,52 | 64,82 | 63,64 | 64,54 | -0,95% | 528.126,00 |
| 22.09.2023 | 65,48 | 65,48 | 64,42 | 65,16 | -1,36% | 350.756,00 |
| 21.09.2023 | 66,44 | 66,76 | 65,66 | 66,06 | -1,43% | 197.658,00 |
| 20.09.2023 | 67,10 | 67,78 | 66,88 | 67,02 | 0,09% | 210.838,00 |
| 19.09.2023 | 66,12 | 67,14 | 66,12 | 66,96 | 1,30% | 177.422,00 |
| 18.09.2023 | 67,80 | 67,90 | 65,52 | 66,10 | -1,58% | 246.813,00 |
| 15.09.2023 | 66,94 | 67,80 | 66,42 | 67,16 | 1,36% | 883.025,00 |
| 14.09.2023 | 66,88 | 66,88 | 65,20 | 66,26 | -1,05% | 390.196,00 |
| 13.09.2023 | 67,18 | 68,84 | 66,56 | 66,96 | -0,74% | 297.753,00 |
| 12.09.2023 | 67,70 | 67,90 | 66,22 | 67,46 | 0,42% | 240.087,00 |
| 11.09.2023 | 66,50 | 67,34 | 66,48 | 67,18 | 1,70% | 266.616,00 |
| 08.09.2023 | 67,06 | 67,06 | 65,62 | 66,06 | -0,96% | 207.441,00 |
| 07.09.2023 | 67,78 | 68,30 | 66,44 | 66,70 | -2,29% | 265.935,00 |
| 06.09.2023 | 68,10 | 68,76 | 67,82 | 68,26 | -0,61% | 190.831,00 |
| 05.09.2023 | 66,92 | 68,68 | 66,66 | 68,68 | 1,90% | 263.475,00 |
| 04.09.2023 | 67,84 | 68,74 | 67,40 | 67,40 | 0,09% | 265.855,00 |
| 01.09.2023 | 68,62 | 68,62 | 67,16 | 67,34 | -1,87% | 335.805,00 |
| 31.08.2023 | 67,90 | 69,08 | 67,90 | 68,62 | 0,91% | 375.353,00 |
| 30.08.2023 | 68,76 | 68,92 | 67,94 | 68,00 | -0,87% | 200.513,00 |
| 29.08.2023 | 68,60 | 68,64 | 67,62 | 68,60 | 0,53% | 187.115,00 |
| 28.08.2023 | 67,80 | 68,56 | 67,58 | 68,24 | 1,25% | 118.775,00 |
| 25.08.2023 | 67,96 | 67,96 | 67,04 | 67,40 | -1,43% | 252.968,00 |
| 24.08.2023 | 69,38 | 69,60 | 68,20 | 68,38 | -0,44% | 217.656,00 |
| 23.08.2023 | 70,06 | 70,12 | 68,12 | 68,68 | -1,24% | 218.423,00 |
| 22.08.2023 | 70,10 | 70,50 | 69,02 | 69,54 | -0,17% | 268.496,00 |
| 21.08.2023 | 65,80 | 70,88 | 65,80 | 69,66 | 5,87% | 785.896,00 |
| 18.08.2023 | 65,60 | 66,08 | 65,08 | 65,80 | -0,36% | 225.774,00 |
| 17.08.2023 | 66,20 | 66,48 | 65,66 | 66,04 | -0,75% | 198.016,00 |
| 16.08.2023 | 66,48 | 67,06 | 66,26 | 66,54 | -0,54% | 177.749,00 |
| 15.08.2023 | 67,38 | 67,48 | 66,54 | 66,90 | -0,54% | 204.473,00 |
| 14.08.2023 | 66,74 | 67,56 | 66,58 | 67,26 | 0,54% | 311.425,00 |
| 11.08.2023 | 68,56 | 68,78 | 66,38 | 66,90 | -3,21% | 561.991,00 |
| 10.08.2023 | 69,52 | 70,58 | 69,02 | 69,12 | 0,38% | 244.891,00 |
| 09.08.2023 | 70,68 | 71,38 | 68,80 | 68,86 | -1,46% | 430.817,00 |
| 08.08.2023 | 70,98 | 71,46 | 69,30 | 69,88 | -2,35% | 285.183,00 |
| 07.08.2023 | 71,10 | 71,70 | 70,64 | 71,56 | 0,28% | 191.236,00 |
| 04.08.2023 | 71,38 | 72,06 | 70,84 | 71,36 | 0,28% | 215.683,00 |
| 03.08.2023 | 72,00 | 72,46 | 70,84 | 71,16 | -2,17% | 290.528,00 |
| 02.08.2023 | 72,10 | 72,82 | 71,32 | 72,74 | -0,98% | 250.275,00 |
| 01.08.2023 | 72,48 | 73,70 | 71,78 | 73,46 | 1,16% | 429.617,00 |
| 31.07.2023 | 73,48 | 73,48 | 72,26 | 72,62 | -0,58% | 272.584,00 |
| 28.07.2023 | 72,98 | 73,06 | 70,82 | 73,04 | -0,52% | 330.530,00 |
| 27.07.2023 | 72,74 | 73,66 | 71,56 | 73,42 | 0,66% | 322.322,00 |
| 26.07.2023 | 72,88 | 73,32 | 72,06 | 72,94 | -0,19% | 245.265,00 |
| 25.07.2023 | 73,90 | 74,04 | 73,08 | 73,08 | -0,57% | 218.397,00 |
| 24.07.2023 | 71,84 | 74,38 | 71,84 | 73,50 | 1,72% | 357.702,00 |
| 21.07.2023 | 71,48 | 72,92 | 71,44 | 72,26 | 0,72% | 246.859,00 |
| 20.07.2023 | 71,32 | 71,96 | 71,26 | 71,74 | -0,06% | 197.793,00 |
| 19.07.2023 | 71,20 | 72,20 | 70,84 | 71,78 | 1,13% | 369.069,00 |
| 18.07.2023 | 69,44 | 70,98 | 69,22 | 70,98 | 2,51% | 282.686,00 |
| 17.07.2023 | 68,60 | 69,44 | 68,18 | 69,24 | -0,40% | 218.438,00 |
| 14.07.2023 | 69,20 | 69,86 | 68,76 | 69,52 | -0,11% | 176.742,00 |
| 13.07.2023 | 69,70 | 69,92 | 68,28 | 69,60 | 0,12% | 327.570,00 |
| 12.07.2023 | 69,00 | 71,08 | 67,22 | 69,52 | 1,22% | 805.368,00 |
| 11.07.2023 | 68,02 | 68,80 | 67,48 | 68,68 | 1,54% | 171.231,00 |
| 10.07.2023 | 68,28 | 68,28 | 66,82 | 67,64 | -1,17% | 247.559,00 |
| 07.07.2023 | 67,20 | 68,60 | 66,84 | 68,44 | 1,81% | 299.655,00 |
| 06.07.2023 | 68,30 | 68,48 | 66,84 | 67,22 | -2,47% | 397.132,00 |
| 05.07.2023 | 67,50 | 68,92 | 67,12 | 68,92 | 3,39% | 598.521,00 |
| 04.07.2023 | 66,38 | 66,66 | 65,72 | 66,66 | 0,33% | 286.799,00 |
| 03.07.2023 | 69,86 | 70,12 | 65,84 | 66,44 | -3,85% | 896.141,00 |
| 30.06.2023 | 68,76 | 69,58 | 68,24 | 69,10 | 1,35% | 316.268,00 |
| 29.06.2023 | 68,38 | 69,44 | 67,94 | 68,18 | -0,06% | 210.749,00 |
| 28.06.2023 | 68,20 | 68,94 | 68,10 | 68,22 | 0,71% | 242.357,00 |
| 27.06.2023 | 67,54 | 67,74 | 66,48 | 67,74 | 0,62% | 249.907,00 |
| 26.06.2023 | 67,20 | 67,52 | 65,72 | 67,32 | 0,75% | 285.849,00 |
| 23.06.2023 | 67,20 | 67,50 | 66,12 | 66,82 | -1,36% | 342.049,00 |
| 22.06.2023 | 67,00 | 67,80 | 66,42 | 67,74 | -0,65% | 244.054,00 |
| 21.06.2023 | 69,00 | 69,30 | 67,90 | 68,18 | -1,56% | 319.253,00 |
| 20.06.2023 | 70,26 | 70,86 | 68,98 | 69,26 | -3,24% | 372.606,00 |
| 19.06.2023 | 71,70 | 71,96 | 71,34 | 71,58 | -0,58% | 171.293,00 |
| 16.06.2023 | 72,24 | 72,52 | 71,44 | 72,00 | -0,03% | 780.794,00 |
| 15.06.2023 | 72,02 | 72,26 | 70,98 | 72,02 | 0,17% | 260.854,00 |
| 14.06.2023 | 70,80 | 72,20 | 70,76 | 71,90 | 1,78% | 328.587,00 |
| 13.06.2023 | 70,46 | 71,14 | 70,00 | 70,64 | 1,26% | 400.511,00 |
| 12.06.2023 | 69,52 | 70,24 | 69,26 | 69,76 | 1,28% | 249.537,00 |
| 09.06.2023 | 68,78 | 69,46 | 68,10 | 68,88 | 0,35% | 317.025,00 |
| 08.06.2023 | 67,12 | 69,88 | 67,12 | 68,64 | 1,93% | 421.276,00 |
| 07.06.2023 | 67,02 | 67,46 | 65,94 | 67,34 | 0,99% | 197.956,00 |
| 06.06.2023 | 66,60 | 66,84 | 65,96 | 66,68 | -0,66% | 162.569,00 |
| 05.06.2023 | 66,64 | 67,48 | 66,22 | 67,12 | 0,66% | 296.782,00 |
| 02.06.2023 | 63,94 | 67,16 | 63,72 | 66,68 | 5,37% | 479.937,00 |
| 01.06.2023 | 62,90 | 63,88 | 62,50 | 63,28 | 1,61% | 316.862,00 |
| 31.05.2023 | 64,12 | 64,18 | 62,04 | 62,28 | -4,74% | 790.645,00 |
| 30.05.2023 | 65,64 | 66,86 | 65,24 | 65,38 | -0,34% | 226.660,00 |
| 29.05.2023 | 67,18 | 67,30 | 65,26 | 65,60 | -2,06% | 178.004,00 |
| 26.05.2023 | 64,82 | 67,76 | 64,52 | 66,98 | 4,27% | 445.543,00 |
| 25.05.2023 | 64,96 | 65,10 | 63,36 | 64,24 | -0,86% | 342.456,00 |
| 24.05.2023 | 66,52 | 66,52 | 64,36 | 64,80 | -3,51% | 428.795,00 |
| 23.05.2023 | 67,32 | 67,66 | 66,92 | 67,16 | -0,27% | 206.019,00 |
| 22.05.2023 | 68,42 | 68,42 | 67,20 | 67,34 | -1,58% | 272.889,00 |
| 19.05.2023 | 69,00 | 69,72 | 68,42 | 68,42 | -0,61% | 382.150,00 |
| 18.05.2023 | 68,00 | 68,98 | 67,66 | 68,84 | 2,41% | 337.998,00 |
| 17.05.2023 | 65,90 | 67,80 | 65,72 | 67,22 | 1,08% | 261.914,00 |
| 16.05.2023 | 66,28 | 66,94 | 65,62 | 66,50 | 0,09% | 309.149,00 |
| 15.05.2023 | 66,84 | 67,20 | 66,00 | 66,44 | -0,06% | 210.033,00 |