54,460€
-3,85%
Echtzeit-Aktienkurs Continental AG
Bid:
Ask:
Aktienkurse zur Continental AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 55,58 | 55,77 | 53,61 | 54,59 | -3,62% | 131,00 |
| 13.10.2025 | 56,28 | 57,02 | 56,28 | 56,64 | -0,74% | 230,00 |
| 10.10.2025 | 56,54 | 57,38 | 56,54 | 57,06 | -0,45% | 334,00 |
| 09.10.2025 | 56,72 | 57,32 | 56,32 | 57,32 | 0,53% | 790,00 |
| 08.10.2025 | 57,66 | 57,66 | 57,02 | 57,02 | -2,46% | 542,00 |
| 07.10.2025 | 58,58 | 59,20 | 58,46 | 58,46 | -1,65% | 226,00 |
| 06.10.2025 | 59,04 | 59,44 | 57,86 | 59,44 | 1,75% | 1.648,00 |
| 03.10.2025 | 57,48 | 58,42 | 57,48 | 58,42 | 0,24% | 17,00 |
| 02.10.2025 | 57,10 | 58,28 | 57,10 | 58,28 | 0,87% | 314,00 |
| 01.10.2025 | 55,74 | 57,78 | 55,74 | 57,78 | 2,63% | 715,00 |
| 30.09.2025 | 55,86 | 56,46 | 55,86 | 56,30 | 0,82% | 205,00 |
| 29.09.2025 | 57,64 | 57,64 | 55,84 | 55,84 | -2,38% | 1.516,00 |
| 26.09.2025 | 56,32 | 57,78 | 56,32 | 57,20 | 1,71% | 160,00 |
| 25.09.2025 | 56,06 | 57,48 | 56,06 | 56,24 | -1,58% | 259,00 |
| 24.09.2025 | 56,12 | 57,14 | 55,60 | 57,14 | 0,39% | 169,00 |
| 23.09.2025 | 55,84 | 56,92 | 55,84 | 56,92 | 2,41% | 577,00 |
| 22.09.2025 | 56,30 | 56,30 | 55,00 | 55,58 | -1,63% | 3.247,00 |
| 19.09.2025 | 57,50 | 57,50 | 55,58 | 56,50 | -2,49% | 613,00 |
| 18.09.2025 | 54,50 | 58,58 | 54,50 | 57,94 | 3,36% | 5.698,00 |
| 17.09.2025 | 55,25 | 56,06 | 54,60 | 56,06 | 2,13% | 656,00 |
| 16.09.2025 | 54,84 | 55,63 | 54,78 | 54,89 | 0,06% | 573,00 |
| 15.09.2025 | 54,52 | 56,09 | 54,52 | 54,86 | 0,81% | 731,00 |
| 12.09.2025 | 54,98 | 55,27 | 54,42 | 54,42 | -1,84% | 413,00 |
| 11.09.2025 | 54,83 | 55,95 | 54,74 | 55,43 | -0,60% | 1.480,00 |
| 10.09.2025 | 56,41 | 56,41 | 55,77 | 55,77 | -1,08% | 216,00 |
| 09.09.2025 | 56,04 | 56,76 | 56,04 | 56,38 | 0,65% | 175,00 |
| 08.09.2025 | 55,34 | 56,33 | 55,34 | 56,01 | 0,55% | 620,00 |
| 05.09.2025 | 55,15 | 55,71 | 55,15 | 55,71 | 0,33% | 100,00 |
| 04.09.2025 | 55,53 | 55,53 | 55,53 | 55,53 | -0,35% | - |
| 03.09.2025 | 55,81 | 55,81 | 55,72 | 55,72 | -2,27% | 123,00 |
| 02.09.2025 | 57,70 | 57,70 | 57,02 | 57,02 | -1,16% | 42,00 |
| 01.09.2025 | 57,68 | 57,68 | 57,68 | 57,68 | 0,61% | 10,00 |
| 29.08.2025 | 57,33 | 57,33 | 57,33 | 57,33 | -0,45% | - |
| 28.08.2025 | 56,82 | 57,97 | 56,82 | 57,59 | 0,21% | 67,00 |
| 27.08.2025 | 57,99 | 58,79 | 56,73 | 57,47 | -1,92% | 1.617,00 |
| 26.08.2025 | 57,29 | 58,60 | 57,29 | 58,60 | 2,42% | 330,00 |
| 25.08.2025 | 57,21 | 57,21 | 57,21 | 57,21 | -0,11% | - |
| 22.08.2025 | 56,68 | 57,27 | 56,68 | 57,27 | -0,58% | 18,00 |
| 21.08.2025 | 56,77 | 57,61 | 56,77 | 57,61 | 0,72% | 119,00 |
| 20.08.2025 | 57,24 | 57,41 | 57,02 | 57,20 | -1,13% | 115,00 |
| 19.08.2025 | 55,94 | 57,85 | 55,94 | 57,85 | 3,00% | 260,00 |
| 18.08.2025 | 56,68 | 56,68 | 56,16 | 56,16 | -1,39% | 155,00 |
| 15.08.2025 | 57,21 | 57,21 | 56,95 | 56,95 | 0,13% | 151,00 |
| 14.08.2025 | 55,74 | 57,14 | 55,74 | 56,88 | 0,48% | 185,00 |
| 13.08.2025 | 56,04 | 56,61 | 56,04 | 56,61 | 0,62% | 75,00 |
| 12.08.2025 | 54,98 | 56,26 | 54,98 | 56,26 | 1,93% | 20,00 |
| 11.08.2025 | 55,91 | 55,91 | 55,19 | 55,19 | -0,95% | 90,00 |
| 08.08.2025 | 55,16 | 56,04 | 55,16 | 55,72 | 2,37% | 197,00 |
| 07.08.2025 | 55,05 | 55,05 | 54,43 | 54,43 | -0,86% | 150,00 |
| 06.08.2025 | 55,56 | 55,84 | 54,87 | 54,90 | 0,17% | 195,00 |
| 05.08.2025 | 53,99 | 55,51 | 53,99 | 54,81 | -1,45% | 168,00 |
| 04.08.2025 | 56,41 | 56,41 | 55,62 | 55,62 | -0,05% | 142,00 |
| 01.08.2025 | 56,42 | 56,45 | 55,40 | 55,65 | -3,30% | 230,00 |
| 31.07.2025 | 57,33 | 57,55 | 57,08 | 57,55 | -1,23% | 160,00 |
| 30.07.2025 | 58,06 | 58,26 | 57,62 | 58,26 | 0,21% | 268,00 |
| 29.07.2025 | 57,21 | 58,69 | 57,21 | 58,14 | -1,14% | 185,00 |
| 28.07.2025 | 58,81 | 58,81 | 58,81 | 58,81 | 1,36% | 80,00 |
| 25.07.2025 | 56,48 | 58,57 | 56,48 | 58,02 | -0,75% | 100,00 |
| 24.07.2025 | 58,90 | 58,90 | 58,46 | 58,46 | 0,87% | 90,00 |
| 23.07.2025 | 58,90 | 58,90 | 57,96 | 57,96 | 1,82% | 37,00 |
| 22.07.2025 | 56,42 | 56,92 | 56,42 | 56,92 | -0,19% | 10,00 |
| 21.07.2025 | 56,50 | 57,03 | 56,50 | 57,03 | 1,76% | 27,00 |
| 18.07.2025 | 58,14 | 58,16 | 56,04 | 56,04 | -3,28% | 2.803,00 |
| 17.07.2025 | 57,21 | 57,94 | 57,21 | 57,94 | 1,03% | 10,00 |
| 16.07.2025 | 56,99 | 57,35 | 56,99 | 57,35 | -0,66% | 108,00 |
| 15.07.2025 | 57,38 | 58,11 | 57,38 | 57,73 | 0,56% | 128,00 |
| 14.07.2025 | 57,94 | 57,94 | 57,41 | 57,41 | -2,45% | 60,00 |
| 11.07.2025 | 58,86 | 58,86 | 58,86 | 58,86 | -0,87% | - |
| 10.07.2025 | 58,72 | 59,97 | 58,72 | 59,37 | 0,10% | 313,00 |
| 09.07.2025 | 57,64 | 59,31 | 57,64 | 59,31 | 2,36% | 180,00 |
| 08.07.2025 | 56,53 | 57,94 | 56,53 | 57,94 | 1,44% | 1.639,00 |
| 07.07.2025 | 56,57 | 57,12 | 56,57 | 57,12 | -0,69% | 159,00 |
| 04.07.2025 | 58,28 | 58,28 | 56,79 | 57,52 | 0,16% | 452,00 |
| 03.07.2025 | 56,80 | 58,02 | 56,80 | 57,43 | 0,21% | 14,00 |
| 02.07.2025 | 56,26 | 57,38 | 56,26 | 57,30 | 1,98% | 250,00 |
| 01.07.2025 | 56,04 | 56,19 | 56,04 | 56,19 | 0,00% | 64,00 |
| 30.06.2025 | 56,51 | 56,51 | 56,19 | 56,19 | -0,73% | 101,00 |
| 27.06.2025 | 54,02 | 56,61 | 54,02 | 56,61 | 5,41% | 157,00 |
| 26.06.2025 | 52,29 | 53,70 | 52,29 | 53,70 | -1,06% | 28,00 |
| 25.06.2025 | 53,99 | 54,43 | 53,99 | 54,28 | -1,82% | 306,00 |
| 24.06.2025 | 57,00 | 57,43 | 55,28 | 55,28 | -2,26% | 381,00 |
| 23.06.2025 | 56,41 | 56,62 | 56,30 | 56,56 | -0,53% | 116,00 |
| 20.06.2025 | 56,21 | 56,86 | 56,21 | 56,86 | 1,94% | 10,00 |
| 19.06.2025 | 56,30 | 56,36 | 55,78 | 55,78 | -1,32% | 77,00 |
| 18.06.2025 | 57,56 | 57,62 | 56,53 | 56,53 | -2,85% | 200,00 |
| 17.06.2025 | 57,64 | 58,19 | 57,64 | 58,19 | -0,34% | - |
| 16.06.2025 | 58,38 | 58,38 | 58,38 | 58,38 | 0,92% | 105,00 |
| 13.06.2025 | 59,28 | 59,28 | 57,70 | 57,85 | -2,19% | 320,00 |
| 12.06.2025 | 57,67 | 59,30 | 57,67 | 59,14 | 1,94% | 1.015,00 |
| 11.06.2025 | 57,81 | 58,95 | 57,81 | 58,02 | -0,13% | 270,00 |
| 10.06.2025 | 57,97 | 58,10 | 57,79 | 58,10 | 0,21% | 48,00 |
| 09.06.2025 | 58,00 | 58,17 | 57,97 | 57,97 | -0,34% | 85,00 |
| 06.06.2025 | 57,81 | 58,23 | 57,81 | 58,17 | 0,24% | 235,00 |
| 05.06.2025 | 57,56 | 58,19 | 57,56 | 58,03 | 0,34% | 185,00 |
| 04.06.2025 | 58,14 | 58,14 | 57,84 | 57,84 | 1,74% | 300,00 |
| 03.06.2025 | 57,73 | 57,73 | 56,85 | 56,85 | -1,24% | 171,00 |
| 02.06.2025 | 58,72 | 58,72 | 57,56 | 57,56 | -1,35% | 32,00 |
| 30.05.2025 | 58,54 | 58,92 | 58,35 | 58,35 | -0,10% | 370,00 |
| 29.05.2025 | 59,04 | 59,74 | 58,41 | 58,41 | 0,10% | 333,00 |
| 28.05.2025 | 57,94 | 58,35 | 57,94 | 58,35 | 0,47% | - |