74,750€
0,39%
Echtzeit-Aktienkurs CONTINENTAL AG O.N.
Bid:
Ask:
Aktienkurse zur CONTINENTAL AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 64,72 | 65,48 | 64,72 | 65,48 | 0,24% | 50,00 |
| 31.03.2025 | 66,00 | 66,00 | 63,50 | 65,32 | -2,68% | 986,00 |
| 28.03.2025 | 67,98 | 68,42 | 67,00 | 67,12 | -1,47% | 779,00 |
| 27.03.2025 | 68,20 | 68,68 | 68,12 | 68,12 | -3,70% | 505,00 |
| 26.03.2025 | 71,14 | 71,14 | 70,68 | 70,74 | -0,53% | 135,00 |
| 25.03.2025 | 70,32 | 71,12 | 70,32 | 71,12 | 0,42% | 880,00 |
| 24.03.2025 | 70,02 | 70,82 | 70,02 | 70,82 | 0,48% | 444,00 |
| 21.03.2025 | 70,94 | 70,94 | 70,48 | 70,48 | 0,26% | 54,00 |
| 20.03.2025 | 71,06 | 71,40 | 70,30 | 70,30 | -1,18% | 481,00 |
| 19.03.2025 | 70,52 | 71,14 | 70,40 | 71,14 | 0,82% | 31,00 |
| 18.03.2025 | 70,20 | 72,62 | 70,20 | 70,56 | 0,86% | 1.276,00 |
| 17.03.2025 | 69,14 | 70,16 | 69,14 | 69,96 | 0,92% | 595,00 |
| 14.03.2025 | 68,32 | 70,00 | 68,32 | 69,32 | 1,94% | 1.406,00 |
| 13.03.2025 | 69,00 | 69,00 | 67,82 | 68,00 | -1,02% | 491,00 |
| 12.03.2025 | 67,90 | 68,70 | 67,90 | 68,70 | 0,00% | 200,00 |
| 11.03.2025 | 68,38 | 69,26 | 67,70 | 68,70 | 1,81% | 606,00 |
| 10.03.2025 | 68,84 | 69,06 | 67,26 | 67,48 | -1,46% | 930,00 |
| 07.03.2025 | 68,38 | 68,94 | 68,18 | 68,48 | -1,86% | 409,00 |
| 06.03.2025 | 66,12 | 70,28 | 66,12 | 69,78 | 6,11% | 1.384,00 |
| 05.03.2025 | 63,00 | 65,80 | 63,00 | 65,76 | 4,08% | 2.741,00 |
| 04.03.2025 | 66,26 | 66,26 | 60,92 | 63,18 | -8,75% | 3.485,00 |
| 03.03.2025 | 69,12 | 69,72 | 67,74 | 69,24 | 0,44% | 356,00 |
| 28.02.2025 | 68,46 | 68,94 | 67,86 | 68,94 | -0,29% | 264,00 |
| 27.02.2025 | 69,18 | 69,82 | 68,96 | 69,14 | -1,37% | 1.160,00 |
| 26.02.2025 | 70,48 | 70,56 | 69,68 | 70,10 | 0,78% | 442,00 |
| 25.02.2025 | 69,92 | 70,46 | 69,56 | 69,56 | -0,77% | 171,00 |
| 24.02.2025 | 70,40 | 70,40 | 69,52 | 70,10 | 2,55% | 297,00 |
| 21.02.2025 | 68,52 | 69,24 | 68,36 | 68,36 | -0,29% | 303,00 |
| 20.02.2025 | 69,42 | 69,80 | 68,56 | 68,56 | -1,12% | 271,00 |
| 19.02.2025 | 69,94 | 70,60 | 68,90 | 69,34 | -1,78% | 815,00 |
| 18.02.2025 | 70,02 | 71,00 | 69,66 | 70,60 | 0,86% | 1.269,00 |
| 17.02.2025 | 70,00 | 70,00 | 69,22 | 70,00 | 1,16% | 387,00 |
| 14.02.2025 | 68,30 | 69,44 | 68,30 | 69,20 | 1,02% | 390,00 |
| 13.02.2025 | 66,32 | 69,50 | 66,32 | 68,50 | 2,82% | 1.720,00 |
| 12.02.2025 | 66,12 | 66,62 | 65,52 | 66,62 | 0,82% | 3.114,00 |
| 11.02.2025 | 66,38 | 66,38 | 65,96 | 66,08 | -0,03% | 184,00 |
| 10.02.2025 | 66,88 | 66,88 | 66,10 | 66,10 | 0,00% | 45,00 |
| 07.02.2025 | 66,10 | 67,12 | 66,10 | 66,10 | -0,12% | 2.620,00 |
| 06.02.2025 | 65,66 | 66,18 | 65,46 | 66,18 | 1,82% | 125,00 |
| 05.02.2025 | 66,12 | 66,12 | 65,00 | 65,00 | -2,96% | 243,00 |
| 04.02.2025 | 66,74 | 66,98 | 66,26 | 66,98 | 1,67% | 83,00 |
| 03.02.2025 | 66,42 | 66,42 | 65,64 | 65,88 | -4,10% | 776,00 |
| 31.01.2025 | 69,14 | 69,20 | 68,70 | 68,70 | -1,09% | 3.400,00 |
| 30.01.2025 | 68,02 | 69,46 | 68,02 | 69,46 | 1,31% | 10,00 |
| 29.01.2025 | 69,84 | 70,18 | 68,56 | 68,56 | -0,35% | 1.005,00 |
| 28.01.2025 | 69,10 | 70,10 | 68,80 | 68,80 | -0,86% | 392,00 |
| 27.01.2025 | 68,10 | 69,86 | 68,10 | 69,40 | 1,34% | 1.536,00 |
| 24.01.2025 | 68,02 | 69,26 | 68,02 | 68,48 | 1,18% | 280,00 |
| 23.01.2025 | 66,66 | 67,68 | 66,24 | 67,68 | 2,08% | 33,00 |
| 22.01.2025 | 67,54 | 67,54 | 66,30 | 66,30 | -1,63% | 368,00 |
| 21.01.2025 | 67,24 | 67,40 | 67,24 | 67,40 | -0,06% | 3,00 |
| 20.01.2025 | 67,22 | 68,16 | 67,04 | 67,44 | 0,63% | 293,00 |
| 17.01.2025 | 66,68 | 67,38 | 66,68 | 67,02 | 0,51% | 455,00 |
| 16.01.2025 | 66,76 | 66,82 | 66,68 | 66,68 | -0,03% | 520,00 |
| 15.01.2025 | 66,00 | 66,70 | 66,00 | 66,70 | 3,12% | 433,00 |
| 14.01.2025 | 64,22 | 65,18 | 64,22 | 64,68 | 0,81% | 871,00 |
| 13.01.2025 | 64,12 | 64,36 | 63,76 | 64,16 | -0,65% | 6.152,00 |
| 10.01.2025 | 63,42 | 64,58 | 63,42 | 64,58 | -0,34% | 245,00 |
| 09.01.2025 | 64,80 | 64,80 | 64,80 | 64,80 | -2,50% | 15,00 |
| 08.01.2025 | 65,30 | 66,46 | 64,86 | 66,46 | 2,69% | 88,00 |
| 07.01.2025 | 65,46 | 65,46 | 64,72 | 64,72 | -1,43% | - |
| 06.01.2025 | 63,64 | 66,28 | 63,64 | 65,66 | 3,34% | 393,00 |
| 03.01.2025 | 63,78 | 63,92 | 63,54 | 63,54 | -0,63% | 25,00 |
| 02.01.2025 | 64,52 | 65,00 | 63,94 | 63,94 | -1,24% | 291,00 |
| 30.12.2024 | 64,42 | 64,74 | 64,42 | 64,74 | 0,09% | 65,00 |
| 27.12.2024 | 64,68 | 64,68 | 64,68 | 64,68 | 1,54% | 1,00 |
| 23.12.2024 | 63,94 | 64,04 | 63,70 | 63,70 | -2,00% | 277,00 |
| 20.12.2024 | 63,58 | 65,00 | 63,48 | 65,00 | 1,21% | 1.260,00 |
| 19.12.2024 | 64,10 | 64,50 | 63,94 | 64,22 | -1,80% | 276,00 |
| 18.12.2024 | 64,82 | 65,40 | 64,82 | 65,40 | 0,74% | 10,00 |