72,000€
-0,08%
Echtzeit-Aktienkurs Continental AG
Bid:
Ask:
Aktienkurse zur Continental AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 72,56 | 72,96 | 71,74 | 72,20 | 0,19% | 46.324,00 |
| 30.07.2026 | 70,28 | 72,92 | 70,16 | 72,06 | 1,87% | 324.638,00 |
| 29.07.2026 | 72,16 | 72,84 | 70,24 | 70,74 | -1,94% | 470.378,00 |
| 28.07.2026 | 71,26 | 72,20 | 71,08 | 72,14 | 1,75% | 370.850,00 |
| 27.07.2026 | 71,70 | 72,24 | 70,48 | 70,90 | 1,17% | 450.267,00 |
| 24.07.2026 | 68,70 | 70,38 | 68,38 | 70,08 | 1,21% | 302.391,00 |
| 23.07.2026 | 69,56 | 70,92 | 69,22 | 69,24 | -2,64% | 599.239,00 |
| 22.07.2026 | 71,50 | 72,14 | 70,70 | 71,12 | -1,00% | 355.564,00 |
| 21.07.2026 | 71,22 | 71,98 | 70,98 | 71,84 | 0,70% | 305.799,00 |
| 20.07.2026 | 71,62 | 72,18 | 71,04 | 71,34 | -1,30% | 266.659,00 |
| 17.07.2026 | 72,00 | 72,28 | 70,80 | 72,28 | -0,30% | 428.246,00 |
| 16.07.2026 | 72,42 | 72,68 | 71,64 | 72,50 | 0,03% | 189.888,00 |
| 15.07.2026 | 71,40 | 72,70 | 70,60 | 72,48 | 1,00% | 275.298,00 |
| 14.07.2026 | 72,34 | 72,68 | 71,22 | 71,76 | -1,51% | 369.429,00 |
| 13.07.2026 | 72,00 | 73,38 | 71,86 | 72,86 | 0,00% | 257.265,00 |
| 10.07.2026 | 72,06 | 73,06 | 71,88 | 72,86 | 1,34% | 313.189,00 |
| 09.07.2026 | 71,24 | 72,38 | 70,70 | 71,90 | 1,96% | 314.929,00 |
| 08.07.2026 | 71,84 | 71,92 | 70,00 | 70,52 | -3,24% | 399.054,00 |
| 07.07.2026 | 74,20 | 75,58 | 72,88 | 72,88 | -1,96% | 394.968,00 |
| 06.07.2026 | 75,26 | 75,70 | 73,50 | 74,34 | -2,16% | 546.803,00 |
| 03.07.2026 | 74,96 | 77,50 | 74,62 | 75,98 | 1,55% | 512.240,00 |
| 02.07.2026 | 72,58 | 76,18 | 72,56 | 74,82 | 3,43% | 577.944,00 |
| 01.07.2026 | 72,02 | 72,54 | 71,76 | 72,34 | 0,25% | 227.063,00 |
| 30.06.2026 | 71,12 | 72,32 | 70,70 | 72,16 | 1,92% | 356.120,00 |
| 29.06.2026 | 72,44 | 72,44 | 70,62 | 70,80 | -2,37% | 368.358,00 |
| 26.06.2026 | 73,08 | 73,94 | 72,14 | 72,52 | -1,81% | 351.310,00 |
| 25.06.2026 | 73,32 | 74,56 | 73,28 | 73,86 | 0,33% | 497.808,00 |
| 24.06.2026 | 73,00 | 73,90 | 71,98 | 73,62 | 1,43% | 742.945,00 |
| 23.06.2026 | 72,16 | 73,00 | 71,42 | 72,58 | -1,20% | 374.037,00 |
| 22.06.2026 | 72,34 | 73,52 | 71,70 | 73,46 | 1,38% | 360.623,00 |
| 19.06.2026 | 71,40 | 72,92 | 71,40 | 72,46 | 1,03% | 837.472,00 |
| 18.06.2026 | 72,34 | 72,92 | 71,48 | 71,72 | -1,38% | 475.014,00 |
| 17.06.2026 | 72,98 | 74,08 | 72,32 | 72,72 | -1,44% | 527.632,00 |
| 16.06.2026 | 73,30 | 74,38 | 73,00 | 73,78 | 0,33% | 502.384,00 |
| 15.06.2026 | 74,30 | 75,28 | 73,54 | 73,54 | 1,72% | 676.032,00 |
| 12.06.2026 | 71,60 | 72,78 | 71,36 | 72,30 | 3,64% | 565.722,00 |
| 11.06.2026 | 68,36 | 70,00 | 68,18 | 69,76 | 1,78% | 607.569,00 |
| 10.06.2026 | 68,36 | 68,82 | 67,66 | 68,54 | 0,29% | 448.440,00 |
| 09.06.2026 | 68,60 | 69,92 | 67,98 | 68,34 | -0,41% | 525.510,00 |
| 08.06.2026 | 67,40 | 68,62 | 66,80 | 68,62 | -0,09% | 484.446,00 |
| 05.06.2026 | 68,86 | 69,30 | 68,18 | 68,68 | -0,64% | 383.277,00 |
| 04.06.2026 | 71,08 | 71,24 | 68,82 | 69,12 | -2,40% | 377.050,00 |
| 03.06.2026 | 72,54 | 72,64 | 70,82 | 70,82 | -2,80% | 469.801,00 |
| 02.06.2026 | 71,32 | 72,90 | 71,32 | 72,86 | 3,03% | 349.895,00 |
| 01.06.2026 | 71,70 | 72,86 | 70,68 | 70,72 | -0,90% | 395.366,00 |
| 29.05.2026 | 71,92 | 73,00 | 71,36 | 71,36 | -0,17% | 869.435,00 |
| 28.05.2026 | 71,50 | 72,24 | 71,12 | 71,48 | -0,42% | 335.428,00 |
| 27.05.2026 | 69,52 | 73,08 | 69,50 | 71,78 | 4,00% | 616.974,00 |
| 26.05.2026 | 68,30 | 69,10 | 68,10 | 69,02 | 0,58% | 251.177,00 |
| 25.05.2026 | 68,26 | 69,12 | 68,26 | 68,62 | 2,08% | 142.960,00 |
| 22.05.2026 | 66,72 | 67,94 | 66,60 | 67,22 | 1,88% | 307.093,00 |
| 21.05.2026 | 66,34 | 67,30 | 65,68 | 65,98 | -0,57% | 376.265,00 |
| 20.05.2026 | 65,62 | 66,92 | 65,00 | 66,36 | 1,00% | 397.632,00 |
| 19.05.2026 | 68,08 | 68,14 | 65,70 | 65,70 | -3,52% | 583.739,00 |
| 18.05.2026 | 67,58 | 68,76 | 66,94 | 68,10 | 0,29% | 290.187,00 |
| 15.05.2026 | 68,70 | 68,98 | 66,92 | 67,90 | -1,91% | 457.827,00 |
| 14.05.2026 | 69,30 | 69,90 | 68,56 | 69,22 | 0,52% | 411.382,00 |
| 13.05.2026 | 70,40 | 70,40 | 68,38 | 68,86 | 0,03% | 459.068,00 |
| 12.05.2026 | 69,10 | 69,58 | 68,14 | 68,84 | -0,52% | 294.385,00 |
| 11.05.2026 | 70,00 | 70,00 | 68,64 | 69,20 | -2,09% | 429.111,00 |
| 08.05.2026 | 69,84 | 70,68 | 69,42 | 70,68 | 1,38% | 594.100,00 |
| 07.05.2026 | 68,50 | 70,84 | 67,88 | 69,72 | 2,65% | 516.653,00 |
| 06.05.2026 | 63,58 | 68,70 | 63,58 | 67,92 | 8,95% | 938.031,00 |
| 05.05.2026 | 61,44 | 62,48 | 61,04 | 62,34 | 1,86% | 536.820,00 |
| 04.05.2026 | 61,30 | 61,78 | 60,24 | 61,20 | -4,64% | 501.658,00 |
| 30.04.2026 | 62,50 | 64,36 | 61,58 | 64,18 | 1,07% | 429.295,00 |
| 29.04.2026 | 64,40 | 64,48 | 63,06 | 63,50 | -1,24% | 266.149,00 |
| 28.04.2026 | 65,10 | 65,38 | 64,04 | 64,30 | -0,77% | 361.975,00 |
| 27.04.2026 | 65,82 | 65,82 | 64,62 | 64,80 | -1,28% | 291.375,00 |
| 24.04.2026 | 65,80 | 66,42 | 64,60 | 65,64 | -1,03% | 267.483,00 |
| 23.04.2026 | 64,70 | 66,32 | 64,60 | 66,32 | 2,38% | 358.195,00 |
| 22.04.2026 | 66,06 | 66,32 | 64,56 | 64,78 | -1,70% | 314.389,00 |
| 21.04.2026 | 66,66 | 67,08 | 65,90 | 65,90 | -1,17% | 286.067,00 |
| 20.04.2026 | 66,30 | 66,74 | 65,78 | 66,68 | -1,48% | 371.441,00 |
| 17.04.2026 | 64,00 | 68,20 | 63,88 | 67,68 | 5,35% | 828.105,00 |
| 16.04.2026 | 64,02 | 64,58 | 63,76 | 64,24 | 0,47% | 260.874,00 |
| 15.04.2026 | 65,02 | 65,36 | 63,76 | 63,94 | -1,54% | 292.641,00 |
| 14.04.2026 | 64,94 | 65,56 | 64,70 | 64,94 | 2,04% | 409.475,00 |
| 13.04.2026 | 64,12 | 64,18 | 63,24 | 63,64 | -2,33% | 333.771,00 |
| 10.04.2026 | 64,90 | 65,98 | 64,24 | 65,16 | 0,46% | 372.197,00 |
| 09.04.2026 | 65,36 | 65,46 | 64,10 | 64,86 | -1,52% | 436.271,00 |
| 08.04.2026 | 65,80 | 66,92 | 65,44 | 65,86 | 6,71% | 792.309,00 |
| 07.04.2026 | 62,66 | 63,60 | 61,68 | 61,72 | -2,16% | 462.330,00 |
| 02.04.2026 | 63,50 | 63,50 | 61,60 | 63,08 | 0,54% | 475.124,00 |
| 01.04.2026 | 61,70 | 62,74 | 61,44 | 62,74 | 5,27% | 597.625,00 |
| 31.03.2026 | 59,42 | 60,16 | 59,10 | 59,60 | 0,30% | 378.471,00 |
| 30.03.2026 | 59,56 | 60,00 | 58,76 | 59,42 | -0,87% | 359.959,00 |
| 27.03.2026 | 60,14 | 60,60 | 59,00 | 59,94 | -0,40% | 329.077,00 |
| 26.03.2026 | 60,08 | 60,46 | 59,60 | 60,18 | -0,53% | 360.330,00 |
| 25.03.2026 | 60,26 | 61,34 | 60,18 | 60,50 | 1,71% | 460.509,00 |
| 24.03.2026 | 60,68 | 60,68 | 58,92 | 59,48 | -0,44% | 481.744,00 |
| 23.03.2026 | 56,38 | 60,82 | 55,76 | 59,74 | 3,36% | 735.026,00 |
| 20.03.2026 | 58,16 | 58,94 | 57,46 | 57,80 | 0,66% | 706.425,00 |
| 19.03.2026 | 60,74 | 60,74 | 57,42 | 57,42 | -7,09% | 640.397,00 |
| 18.03.2026 | 63,18 | 63,20 | 61,44 | 61,80 | -1,47% | 439.840,00 |
| 17.03.2026 | 61,78 | 63,06 | 61,58 | 62,72 | 1,13% | 409.399,00 |
| 16.03.2026 | 61,92 | 62,14 | 61,04 | 62,02 | -0,23% | 326.408,00 |
| 13.03.2026 | 61,36 | 63,68 | 61,06 | 62,16 | 0,62% | 499.964,00 |
| 12.03.2026 | 63,46 | 63,48 | 61,24 | 61,78 | -3,56% | 574.281,00 |
| 11.03.2026 | 63,54 | 64,46 | 63,16 | 64,06 | -0,06% | 307.278,00 |