62,510€
-1,09%
Echtzeit-Aktienkurs Continental AG
Bid:
Ask:
Aktienkurse zur Continental AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 62,12 | 63,20 | 61,98 | 62,50 | -1,11% | 489,00 |
| 18.04.2024 | 61,92 | 63,20 | 61,90 | 63,20 | 2,40% | 416,00 |
| 17.04.2024 | 62,40 | 63,36 | 61,72 | 61,72 | -2,50% | 2.179,00 |
| 16.04.2024 | 65,32 | 65,74 | 63,00 | 63,30 | -5,30% | 4.856,00 |
| 15.04.2024 | 65,92 | 66,84 | 65,92 | 66,84 | 0,97% | 386,00 |
| 12.04.2024 | 67,10 | 67,20 | 66,20 | 66,20 | -0,57% | 1.520,00 |
| 11.04.2024 | 67,26 | 67,26 | 66,58 | 66,58 | -0,63% | 40,00 |
| 10.04.2024 | 66,60 | 67,00 | 66,60 | 67,00 | 0,21% | 130,00 |
| 09.04.2024 | 65,60 | 66,88 | 65,60 | 66,86 | 0,63% | 280,00 |
| 08.04.2024 | 65,58 | 66,44 | 65,58 | 66,44 | 1,59% | 106,00 |
| 05.04.2024 | 64,52 | 65,40 | 64,44 | 65,40 | 0,62% | 233,00 |
| 04.04.2024 | 64,86 | 65,82 | 64,64 | 65,00 | -0,61% | 735,00 |
| 03.04.2024 | 66,24 | 66,42 | 64,16 | 65,40 | -1,24% | 576,00 |
| 02.04.2024 | 67,00 | 67,26 | 66,22 | 66,22 | -0,69% | 622,00 |
| 28.03.2024 | 67,50 | 67,62 | 66,68 | 66,68 | -0,03% | 212,00 |
| 27.03.2024 | 66,52 | 66,82 | 66,52 | 66,70 | -0,36% | 65,00 |
| 26.03.2024 | 66,32 | 66,94 | 66,06 | 66,94 | 0,42% | 320,00 |
| 25.03.2024 | 66,26 | 66,66 | 65,88 | 66,66 | 0,79% | 195,00 |
| 22.03.2024 | 66,60 | 66,88 | 65,98 | 66,14 | -0,75% | 1.240,00 |
| 21.03.2024 | 69,28 | 69,28 | 66,64 | 66,64 | -1,71% | 940,00 |
| 20.03.2024 | 68,52 | 68,52 | 67,80 | 67,80 | -1,65% | 60,00 |
| 19.03.2024 | 66,80 | 69,66 | 66,80 | 68,94 | 3,23% | 114,00 |
| 18.03.2024 | 67,14 | 67,40 | 66,78 | 66,78 | -0,06% | 390,00 |
| 15.03.2024 | 67,10 | 67,10 | 66,82 | 66,82 | 0,66% | 447,00 |
| 14.03.2024 | 67,32 | 67,72 | 66,32 | 66,38 | -2,04% | 10,00 |
| 13.03.2024 | 67,48 | 67,84 | 66,98 | 67,76 | 0,21% | 475,00 |
| 12.03.2024 | 67,54 | 67,78 | 66,16 | 67,62 | 1,23% | 629,00 |
| 11.03.2024 | 69,56 | 69,56 | 66,60 | 66,80 | -4,57% | 729,00 |
| 08.03.2024 | 71,76 | 71,76 | 70,00 | 70,00 | -2,64% | 480,00 |
| 07.03.2024 | 73,08 | 73,08 | 69,60 | 71,90 | -1,99% | 2.272,00 |
| 06.03.2024 | 72,42 | 73,54 | 72,42 | 73,36 | 1,38% | 500,00 |
| 05.03.2024 | 72,82 | 72,82 | 72,06 | 72,36 | -1,47% | 237,00 |
| 04.03.2024 | 73,82 | 73,82 | 73,08 | 73,44 | -0,86% | 2.990,00 |
| 01.03.2024 | 74,04 | 74,70 | 74,04 | 74,08 | 0,03% | 1.083,00 |
| 29.02.2024 | 74,52 | 74,56 | 74,06 | 74,06 | -0,80% | 1,00 |
| 28.02.2024 | 74,62 | 75,04 | 74,44 | 74,66 | -0,19% | 100,00 |
| 27.02.2024 | 72,88 | 74,80 | 72,88 | 74,80 | 2,24% | - |
| 26.02.2024 | 73,60 | 73,76 | 72,84 | 73,16 | -0,68% | 185,00 |
| 23.02.2024 | 73,80 | 73,80 | 73,00 | 73,66 | -1,45% | 70,00 |
| 22.02.2024 | 74,06 | 74,76 | 74,06 | 74,74 | 1,25% | 160,00 |
| 21.02.2024 | 72,80 | 74,10 | 72,78 | 73,82 | 1,26% | 155,00 |
| 20.02.2024 | 74,00 | 74,00 | 72,90 | 72,90 | -1,33% | 101,00 |
| 19.02.2024 | 76,62 | 76,70 | 73,88 | 73,88 | -4,18% | 142,00 |
| 16.02.2024 | 76,72 | 77,64 | 76,72 | 77,10 | 0,65% | 289,00 |
| 15.02.2024 | 75,96 | 76,60 | 75,96 | 76,60 | 2,08% | - |
| 14.02.2024 | 75,80 | 76,46 | 75,04 | 75,04 | -1,26% | 1.813,00 |
| 13.02.2024 | 76,26 | 77,38 | 76,00 | 76,00 | 0,90% | 282,00 |
| 12.02.2024 | 75,48 | 76,00 | 75,26 | 75,32 | 0,43% | 284,00 |
| 09.02.2024 | 75,82 | 76,28 | 75,00 | 75,00 | -0,71% | 1.470,00 |
| 08.02.2024 | 73,68 | 76,86 | 73,68 | 75,54 | 1,37% | 465,00 |
| 07.02.2024 | 74,52 | 74,52 | 74,52 | 74,52 | 0,27% | - |
| 06.02.2024 | 74,12 | 74,56 | 73,74 | 74,32 | -0,85% | 106,00 |
| 05.02.2024 | 75,84 | 75,84 | 74,90 | 74,96 | -0,90% | 30,00 |
| 02.02.2024 | 76,50 | 76,50 | 75,64 | 75,64 | 0,45% | 110,00 |
| 01.02.2024 | 75,86 | 75,86 | 75,30 | 75,30 | -1,16% | 1,00 |
| 31.01.2024 | 75,60 | 76,18 | 75,40 | 76,18 | 0,85% | 65,00 |
| 30.01.2024 | 77,04 | 77,32 | 74,40 | 75,54 | -1,87% | 477,00 |
| 29.01.2024 | 73,66 | 76,98 | 73,34 | 76,98 | 3,80% | 772,00 |
| 26.01.2024 | 72,58 | 74,16 | 72,58 | 74,16 | 2,09% | 100,00 |
| 25.01.2024 | 72,52 | 72,64 | 72,52 | 72,64 | 0,14% | 350,00 |
| 24.01.2024 | 72,46 | 72,68 | 72,46 | 72,54 | -0,17% | 7,00 |
| 23.01.2024 | 71,68 | 72,66 | 71,68 | 72,66 | 2,17% | - |
| 22.01.2024 | 71,74 | 71,74 | 71,12 | 71,12 | -0,20% | 537,00 |
| 19.01.2024 | 71,78 | 71,78 | 71,26 | 71,26 | -0,64% | 100,00 |
| 18.01.2024 | 71,02 | 71,72 | 71,02 | 71,72 | 0,48% | 133,00 |
| 17.01.2024 | 71,42 | 71,42 | 71,38 | 71,38 | -1,25% | 870,00 |
| 16.01.2024 | 73,22 | 73,22 | 72,18 | 72,28 | -1,47% | 89,00 |
| 15.01.2024 | 74,08 | 74,08 | 73,36 | 73,36 | 0,96% | 120,00 |
| 12.01.2024 | 73,82 | 73,82 | 72,66 | 72,66 | -1,30% | 87,00 |
| 11.01.2024 | 74,32 | 74,72 | 73,62 | 73,62 | -0,65% | 42,00 |
| 10.01.2024 | 74,46 | 74,46 | 73,82 | 74,10 | -0,62% | 40,00 |
| 09.01.2024 | 75,64 | 75,64 | 74,56 | 74,56 | -0,80% | - |
| 08.01.2024 | 74,00 | 75,16 | 73,94 | 75,16 | 2,18% | 15,00 |
| 05.01.2024 | 73,82 | 73,82 | 73,56 | 73,56 | -0,76% | 10,00 |
| 04.01.2024 | 74,82 | 74,82 | 74,12 | 74,12 | -0,80% | 544,00 |
| 03.01.2024 | 77,02 | 77,12 | 74,10 | 74,72 | -4,45% | 473,00 |
| 02.01.2024 | 76,86 | 78,20 | 76,86 | 78,20 | 1,56% | 291,00 |
| 29.12.2023 | 76,42 | 77,00 | 76,42 | 77,00 | 0,76% | 126,00 |
| 28.12.2023 | 75,72 | 76,68 | 75,72 | 76,42 | 0,82% | 229,00 |
| 27.12.2023 | 76,14 | 76,48 | 75,80 | 75,80 | -0,68% | 60,00 |
| 22.12.2023 | 76,22 | 76,66 | 76,22 | 76,32 | 0,55% | 106,00 |
| 21.12.2023 | 75,80 | 76,46 | 75,80 | 75,90 | -0,24% | 997,00 |
| 20.12.2023 | 75,70 | 76,98 | 75,70 | 76,08 | 0,48% | 130,00 |
| 19.12.2023 | 75,72 | 76,66 | 75,00 | 75,72 | -0,05% | 278,00 |
| 18.12.2023 | 75,66 | 75,90 | 75,18 | 75,76 | -0,84% | 1.549,00 |
| 15.12.2023 | 75,36 | 77,04 | 75,36 | 76,40 | 1,06% | 1.677,00 |
| 14.12.2023 | 73,52 | 76,28 | 73,52 | 75,60 | 3,34% | 807,00 |
| 13.12.2023 | 73,30 | 74,58 | 71,96 | 73,16 | 2,41% | 2.054,00 |
| 12.12.2023 | 72,82 | 72,82 | 71,44 | 71,44 | -1,71% | 215,00 |
| 11.12.2023 | 73,40 | 73,40 | 72,68 | 72,68 | -0,93% | 399,00 |
| 08.12.2023 | 73,00 | 73,44 | 72,68 | 73,36 | 0,36% | 239,00 |
| 07.12.2023 | 71,12 | 73,10 | 71,00 | 73,10 | 0,44% | 480,00 |
| 06.12.2023 | 72,00 | 73,18 | 72,00 | 72,78 | 1,76% | 547,00 |
| 05.12.2023 | 70,62 | 72,06 | 70,62 | 71,52 | 1,27% | 321,00 |
| 04.12.2023 | 71,00 | 71,74 | 70,62 | 70,62 | -1,92% | 555,00 |
| 01.12.2023 | 70,80 | 72,00 | 70,80 | 72,00 | 2,45% | 834,00 |
| 30.11.2023 | 71,46 | 71,66 | 70,28 | 70,28 | -1,15% | 230,00 |
| 29.11.2023 | 69,76 | 72,26 | 69,76 | 71,10 | 1,57% | 2.660,00 |
| 28.11.2023 | 70,72 | 70,72 | 70,00 | 70,00 | 1,19% | 150,00 |
| 27.11.2023 | 70,16 | 70,52 | 69,18 | 69,18 | -1,79% | 160,00 |