76,130€
0,46%
Echtzeit-Aktienkurs Continental AG
Bid:
Ask:
Aktienkurse zur Continental AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 74,56 | 75,34 | 74,56 | 75,34 | -0,58% | 18,00 |
| 21.08.2025 | 74,68 | 75,78 | 74,68 | 75,78 | 0,72% | 119,00 |
| 20.08.2025 | 75,30 | 75,52 | 75,00 | 75,24 | -1,13% | 115,00 |
| 19.08.2025 | 73,58 | 76,10 | 73,58 | 76,10 | 3,00% | 260,00 |
| 18.08.2025 | 74,56 | 74,56 | 73,88 | 73,88 | -1,39% | 155,00 |
| 15.08.2025 | 75,26 | 75,26 | 74,92 | 74,92 | 0,13% | 151,00 |
| 14.08.2025 | 73,32 | 75,16 | 73,32 | 74,82 | 0,48% | 185,00 |
| 13.08.2025 | 73,72 | 74,46 | 73,72 | 74,46 | 0,62% | 75,00 |
| 12.08.2025 | 72,32 | 74,00 | 72,32 | 74,00 | 1,93% | 20,00 |
| 11.08.2025 | 73,54 | 73,54 | 72,60 | 72,60 | -0,95% | 90,00 |
| 08.08.2025 | 72,56 | 73,72 | 72,56 | 73,30 | 2,37% | 197,00 |
| 07.08.2025 | 72,42 | 72,42 | 71,60 | 71,60 | -0,86% | 150,00 |
| 06.08.2025 | 73,08 | 73,46 | 72,18 | 72,22 | 0,17% | 195,00 |
| 05.08.2025 | 71,02 | 73,02 | 71,02 | 72,10 | -1,45% | 168,00 |
| 04.08.2025 | 74,20 | 74,20 | 73,16 | 73,16 | -0,05% | 142,00 |
| 01.08.2025 | 74,22 | 74,26 | 72,88 | 73,20 | -3,30% | 230,00 |
| 31.07.2025 | 75,42 | 75,70 | 75,08 | 75,70 | -1,23% | 160,00 |
| 30.07.2025 | 76,38 | 76,64 | 75,80 | 76,64 | 0,21% | 268,00 |
| 29.07.2025 | 75,26 | 77,20 | 75,26 | 76,48 | -1,14% | 185,00 |
| 28.07.2025 | 77,36 | 77,36 | 77,36 | 77,36 | 1,36% | 80,00 |
| 25.07.2025 | 74,30 | 77,04 | 74,30 | 76,32 | -0,75% | 100,00 |
| 24.07.2025 | 77,48 | 77,48 | 76,90 | 76,90 | 0,87% | 90,00 |
| 23.07.2025 | 77,48 | 77,48 | 76,24 | 76,24 | 1,82% | 37,00 |
| 22.07.2025 | 74,22 | 74,88 | 74,22 | 74,88 | -0,19% | 10,00 |
| 21.07.2025 | 74,32 | 75,02 | 74,32 | 75,02 | 1,76% | 27,00 |
| 18.07.2025 | 76,48 | 76,50 | 73,72 | 73,72 | -3,28% | 2.803,00 |
| 17.07.2025 | 75,26 | 76,22 | 75,26 | 76,22 | 1,03% | 10,00 |
| 16.07.2025 | 74,96 | 75,44 | 74,96 | 75,44 | -0,66% | 108,00 |
| 15.07.2025 | 75,48 | 76,44 | 75,48 | 75,94 | 0,56% | 128,00 |
| 14.07.2025 | 76,22 | 76,22 | 75,52 | 75,52 | -2,45% | 60,00 |
| 11.07.2025 | 77,42 | 77,42 | 77,42 | 77,42 | -0,87% | - |
| 10.07.2025 | 77,24 | 78,88 | 77,24 | 78,10 | 0,10% | 313,00 |
| 09.07.2025 | 75,82 | 78,02 | 75,82 | 78,02 | 2,36% | 180,00 |
| 08.07.2025 | 74,36 | 76,22 | 74,36 | 76,22 | 1,44% | 1.639,00 |
| 07.07.2025 | 74,42 | 75,14 | 74,42 | 75,14 | -0,69% | 159,00 |
| 04.07.2025 | 76,66 | 76,66 | 74,70 | 75,66 | 0,16% | 452,00 |
| 03.07.2025 | 74,72 | 76,32 | 74,72 | 75,54 | 0,21% | 14,00 |
| 02.07.2025 | 74,00 | 75,48 | 74,00 | 75,38 | 1,98% | 250,00 |
| 01.07.2025 | 73,72 | 73,92 | 73,72 | 73,92 | 0,00% | 64,00 |
| 30.06.2025 | 74,34 | 74,34 | 73,92 | 73,92 | -0,73% | 101,00 |
| 27.06.2025 | 71,06 | 74,46 | 71,06 | 74,46 | 5,41% | 157,00 |
| 26.06.2025 | 68,78 | 70,64 | 68,78 | 70,64 | -1,06% | 28,00 |
| 25.06.2025 | 71,02 | 71,60 | 71,02 | 71,40 | -1,82% | 306,00 |
| 24.06.2025 | 74,98 | 75,54 | 72,72 | 72,72 | -2,26% | 381,00 |
| 23.06.2025 | 74,20 | 74,48 | 74,06 | 74,40 | -0,53% | 116,00 |
| 20.06.2025 | 73,94 | 74,80 | 73,94 | 74,80 | 1,94% | 10,00 |
| 19.06.2025 | 74,06 | 74,14 | 73,38 | 73,38 | -1,32% | 77,00 |
| 18.06.2025 | 75,72 | 75,80 | 74,36 | 74,36 | -2,85% | 200,00 |
| 17.06.2025 | 75,82 | 76,54 | 75,82 | 76,54 | -0,34% | - |
| 16.06.2025 | 76,80 | 76,80 | 76,80 | 76,80 | 0,92% | 105,00 |
| 13.06.2025 | 77,98 | 77,98 | 75,90 | 76,10 | -2,19% | 320,00 |
| 12.06.2025 | 75,86 | 78,00 | 75,86 | 77,80 | 1,94% | 1.015,00 |
| 11.06.2025 | 76,04 | 77,54 | 76,04 | 76,32 | -0,13% | 270,00 |
| 10.06.2025 | 76,26 | 76,42 | 76,02 | 76,42 | 0,21% | 48,00 |
| 09.06.2025 | 76,30 | 76,52 | 76,26 | 76,26 | -0,34% | 85,00 |
| 06.06.2025 | 76,04 | 76,60 | 76,04 | 76,52 | 0,24% | 235,00 |
| 05.06.2025 | 75,72 | 76,54 | 75,72 | 76,34 | 0,34% | 185,00 |
| 04.06.2025 | 76,48 | 76,48 | 76,08 | 76,08 | 1,74% | 300,00 |
| 03.06.2025 | 75,94 | 75,94 | 74,78 | 74,78 | -1,24% | 171,00 |
| 02.06.2025 | 77,24 | 77,24 | 75,72 | 75,72 | -1,35% | 32,00 |
| 30.05.2025 | 77,00 | 77,50 | 76,76 | 76,76 | -0,10% | 370,00 |
| 29.05.2025 | 77,66 | 78,58 | 76,84 | 76,84 | 0,10% | 333,00 |
| 28.05.2025 | 76,22 | 76,76 | 76,22 | 76,76 | 0,47% | - |
| 27.05.2025 | 76,20 | 76,44 | 76,20 | 76,40 | 0,18% | 214,00 |
| 26.05.2025 | 75,36 | 76,26 | 75,36 | 76,26 | 3,03% | 139,00 |
| 23.05.2025 | 75,52 | 76,66 | 74,02 | 74,02 | -4,02% | 229,00 |
| 22.05.2025 | 77,02 | 77,12 | 77,02 | 77,12 | -0,23% | 20,00 |
| 21.05.2025 | 76,52 | 77,74 | 76,30 | 77,30 | 0,44% | 463,00 |
| 20.05.2025 | 75,56 | 77,00 | 75,56 | 76,96 | 1,93% | 140,00 |
| 19.05.2025 | 74,14 | 75,50 | 74,14 | 75,50 | 1,45% | 130,00 |
| 16.05.2025 | 74,90 | 75,10 | 74,42 | 74,42 | -0,05% | 230,00 |
| 15.05.2025 | 74,12 | 74,68 | 74,12 | 74,46 | -0,48% | 42,00 |
| 14.05.2025 | 75,12 | 75,12 | 74,78 | 74,82 | -0,24% | 165,00 |
| 13.05.2025 | 73,90 | 75,10 | 73,90 | 75,00 | -0,21% | 145,00 |
| 12.05.2025 | 73,00 | 75,16 | 73,00 | 75,16 | 4,07% | 1.337,00 |
| 09.05.2025 | 72,02 | 73,02 | 72,02 | 72,22 | 0,11% | 30,00 |
| 08.05.2025 | 70,76 | 72,14 | 70,76 | 72,14 | 2,12% | 80,00 |
| 07.05.2025 | 71,86 | 71,86 | 69,98 | 70,64 | -1,89% | 52,00 |
| 06.05.2025 | 70,90 | 72,50 | 70,90 | 72,00 | 2,30% | 586,00 |
| 05.05.2025 | 69,42 | 70,64 | 69,42 | 70,38 | 0,60% | 1.653,00 |
| 02.05.2025 | 69,42 | 70,18 | 69,42 | 69,96 | 2,70% | 149,00 |
| 30.04.2025 | 67,92 | 68,12 | 67,92 | 68,12 | -0,06% | 375,00 |
| 29.04.2025 | 67,88 | 68,58 | 67,74 | 68,16 | 0,41% | 153,00 |
| 28.04.2025 | 67,72 | 67,88 | 67,06 | 67,88 | -3,00% | 1.677,00 |
| 25.04.2025 | 68,90 | 69,98 | 68,90 | 69,98 | 2,70% | 296,00 |
| 24.04.2025 | 68,14 | 68,14 | 68,14 | 68,14 | 0,74% | - |
| 23.04.2025 | 67,18 | 68,24 | 67,18 | 67,64 | 2,11% | 725,00 |
| 22.04.2025 | 64,02 | 66,24 | 64,02 | 66,24 | 2,16% | 202,00 |
| 17.04.2025 | 64,70 | 65,50 | 64,70 | 64,84 | 0,09% | 327,00 |
| 16.04.2025 | 63,52 | 64,84 | 63,34 | 64,78 | 1,35% | 20,00 |
| 15.04.2025 | 63,52 | 64,80 | 63,52 | 63,92 | 1,52% | 355,00 |
| 14.04.2025 | 62,14 | 62,96 | 62,14 | 62,96 | 1,68% | 240,00 |
| 11.04.2025 | 61,50 | 61,92 | 61,50 | 61,92 | 1,57% | - |
| 10.04.2025 | 66,10 | 66,10 | 60,10 | 60,96 | -8,47% | 845,00 |
| 09.04.2025 | 59,42 | 66,60 | 58,98 | 66,60 | 9,90% | 736,00 |
| 08.04.2025 | 60,60 | 61,68 | 59,36 | 60,60 | 1,68% | 1.287,00 |
| 07.04.2025 | 57,40 | 60,96 | 56,30 | 59,60 | -0,07% | 4.992,00 |
| 04.04.2025 | 61,62 | 61,98 | 58,00 | 59,64 | -3,84% | 1.280,00 |
| 03.04.2025 | 63,02 | 63,38 | 62,02 | 62,02 | -4,44% | 610,00 |
| 02.04.2025 | 65,02 | 65,68 | 64,04 | 64,90 | -0,89% | 470,00 |