Echtzeit-Aktienkurs Continental AG
Bid:
Ask:
Aktienkurse zur Continental AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 64,76 | 64,92 | 64,76 | 64,92 | -0,09% | - |
| 16.12.2024 | 66,78 | 66,78 | 64,98 | 64,98 | -2,20% | 287,00 |
| 13.12.2024 | 65,88 | 66,60 | 65,88 | 66,44 | 1,25% | 57,00 |
| 12.12.2024 | 65,80 | 66,54 | 65,62 | 65,62 | -1,29% | 976,00 |
| 11.12.2024 | 66,02 | 66,48 | 66,02 | 66,48 | -0,03% | 480,00 |
| 10.12.2024 | 66,10 | 67,06 | 66,10 | 66,50 | 0,61% | 566,00 |
| 09.12.2024 | 65,00 | 66,54 | 65,00 | 66,10 | 1,23% | 627,00 |
| 06.12.2024 | 64,42 | 65,30 | 64,42 | 65,30 | 1,24% | 635,00 |
| 05.12.2024 | 63,30 | 64,78 | 63,30 | 64,50 | 2,41% | 3.809,00 |
| 04.12.2024 | 63,12 | 63,80 | 62,98 | 62,98 | 0,29% | 594,00 |
| 03.12.2024 | 62,54 | 62,80 | 62,54 | 62,80 | 0,22% | 350,00 |
| 02.12.2024 | 61,94 | 62,74 | 61,94 | 62,66 | 1,33% | 666,00 |
| 29.11.2024 | 61,74 | 62,44 | 61,74 | 61,84 | -0,29% | 152,00 |
| 28.11.2024 | 61,62 | 62,10 | 61,62 | 62,02 | 0,52% | 288,00 |
| 27.11.2024 | 61,66 | 61,70 | 61,34 | 61,70 | -0,52% | 187,00 |
| 26.11.2024 | 61,66 | 62,54 | 61,52 | 62,02 | -1,05% | 290,00 |
| 25.11.2024 | 61,72 | 63,04 | 61,72 | 62,68 | 0,84% | 653,00 |
| 22.11.2024 | 59,82 | 62,16 | 59,82 | 62,16 | 3,81% | 200,00 |
| 21.11.2024 | 60,94 | 60,94 | 59,88 | 59,88 | -1,42% | 220,00 |
| 20.11.2024 | 61,56 | 61,56 | 60,74 | 60,74 | -0,65% | 239,00 |
| 19.11.2024 | 62,70 | 62,70 | 61,14 | 61,14 | -2,18% | 172,00 |
| 18.11.2024 | 63,16 | 63,70 | 62,50 | 62,50 | -0,86% | 445,00 |
| 15.11.2024 | 60,66 | 63,44 | 60,66 | 63,04 | 3,34% | 1.909,00 |
| 14.11.2024 | 60,04 | 61,00 | 59,84 | 61,00 | 1,73% | 80,00 |
| 13.11.2024 | 59,82 | 59,96 | 59,50 | 59,96 | -0,03% | 698,00 |
| 12.11.2024 | 61,98 | 61,98 | 59,82 | 59,98 | -4,03% | 450,00 |
| 11.11.2024 | 59,22 | 62,76 | 59,22 | 62,50 | 11,09% | 1.766,00 |
| 08.11.2024 | 57,84 | 57,84 | 56,26 | 56,26 | -2,90% | 100,00 |
| 07.11.2024 | 55,36 | 57,94 | 55,36 | 57,94 | 5,12% | 150,00 |
| 06.11.2024 | 55,40 | 56,86 | 54,82 | 55,12 | -1,50% | 1.177,00 |
| 05.11.2024 | 56,60 | 56,60 | 55,96 | 55,96 | -1,65% | 1,00 |
| 04.11.2024 | 56,90 | 57,76 | 56,90 | 56,90 | -0,14% | 118,00 |
| 01.11.2024 | 56,98 | 56,98 | 56,98 | 56,98 | 0,25% | - |
| 31.10.2024 | 56,80 | 57,20 | 56,80 | 56,84 | -0,66% | 81,00 |
| 30.10.2024 | 57,02 | 57,22 | 57,02 | 57,22 | 0,00% | 170,00 |
| 29.10.2024 | 58,62 | 59,26 | 57,22 | 57,22 | -2,89% | 476,00 |
| 28.10.2024 | 58,98 | 58,98 | 58,92 | 58,92 | 1,34% | 1,00 |
| 25.10.2024 | 59,04 | 59,04 | 57,76 | 58,14 | -2,25% | 1.438,00 |
| 24.10.2024 | 58,50 | 60,50 | 58,50 | 59,48 | -0,87% | 100,00 |
| 23.10.2024 | 59,76 | 60,90 | 59,76 | 60,00 | -0,37% | 83,00 |
| 22.10.2024 | 60,10 | 60,22 | 60,06 | 60,22 | -0,46% | 200,00 |
| 21.10.2024 | 60,48 | 61,28 | 60,00 | 60,50 | 0,40% | 414,00 |
| 18.10.2024 | 58,06 | 60,26 | 58,06 | 60,26 | 3,79% | 33,00 |
| 17.10.2024 | 58,62 | 58,70 | 58,06 | 58,06 | -0,48% | 601,00 |
| 16.10.2024 | 58,42 | 59,04 | 58,34 | 58,34 | -1,02% | 120,00 |
| 15.10.2024 | 59,66 | 59,66 | 58,50 | 58,94 | -0,91% | 290,00 |
| 14.10.2024 | 59,72 | 60,10 | 59,48 | 59,48 | -0,80% | 130,00 |
| 11.10.2024 | 58,80 | 59,96 | 58,80 | 59,96 | 0,94% | 46,00 |
| 10.10.2024 | 60,00 | 60,00 | 58,82 | 59,40 | -0,97% | 329,00 |
| 09.10.2024 | 56,60 | 59,98 | 56,42 | 59,98 | 5,23% | 1.065,00 |
| 08.10.2024 | 55,10 | 57,00 | 54,82 | 57,00 | 2,78% | 4.326,00 |
| 07.10.2024 | 56,78 | 56,78 | 54,42 | 55,46 | -2,60% | 339,00 |
| 04.10.2024 | 54,94 | 56,94 | 54,94 | 56,94 | 1,68% | 101,00 |
| 03.10.2024 | 56,24 | 56,36 | 55,56 | 56,00 | -1,20% | 108,00 |
| 02.10.2024 | 56,68 | 56,68 | 56,68 | 56,68 | -2,17% | - |
| 01.10.2024 | 58,06 | 58,06 | 57,70 | 57,94 | 0,24% | 40,00 |
| 30.09.2024 | 59,22 | 59,22 | 57,50 | 57,80 | -3,28% | 390,00 |
| 27.09.2024 | 57,58 | 59,80 | 57,58 | 59,76 | 5,36% | 2.086,00 |
| 26.09.2024 | 55,74 | 56,72 | 55,74 | 56,72 | 2,24% | 1.301,00 |
| 25.09.2024 | 55,12 | 56,02 | 55,12 | 55,48 | -0,07% | 1.132,00 |
| 24.09.2024 | 55,16 | 56,10 | 55,16 | 55,52 | 2,06% | 272,00 |
| 23.09.2024 | 54,08 | 54,40 | 53,96 | 54,40 | 0,74% | 708,00 |
| 20.09.2024 | 54,14 | 55,06 | 54,00 | 54,00 | -3,54% | 373,00 |
| 19.09.2024 | 55,46 | 56,70 | 55,46 | 55,98 | 1,60% | 202,00 |
| 18.09.2024 | 54,52 | 55,10 | 54,40 | 55,10 | 0,55% | 215,00 |
| 17.09.2024 | 53,42 | 54,80 | 53,42 | 54,80 | 2,58% | 590,00 |
| 16.09.2024 | 53,52 | 53,62 | 52,92 | 53,42 | -0,60% | 740,00 |
| 13.09.2024 | 52,40 | 53,90 | 52,22 | 53,74 | 4,11% | 285,00 |
| 12.09.2024 | 53,26 | 53,26 | 51,62 | 51,62 | -2,57% | 179,00 |
| 11.09.2024 | 52,76 | 53,48 | 51,10 | 52,98 | 0,49% | 3.110,00 |
| 10.09.2024 | 58,52 | 58,54 | 52,64 | 52,72 | -10,64% | 2.272,00 |
| 09.09.2024 | 58,62 | 59,00 | 58,62 | 59,00 | -1,34% | 2,00 |
| 06.09.2024 | 59,80 | 59,80 | 59,80 | 59,80 | -1,58% | - |
| 05.09.2024 | 59,58 | 61,10 | 59,42 | 60,76 | 1,67% | 283,00 |
| 04.09.2024 | 60,22 | 60,22 | 59,72 | 59,76 | -1,55% | 300,00 |
| 03.09.2024 | 60,82 | 61,62 | 60,70 | 60,70 | -0,36% | 143,00 |
| 02.09.2024 | 60,92 | 61,40 | 60,32 | 60,92 | -0,39% | 125,00 |
| 30.08.2024 | 60,56 | 61,40 | 60,56 | 61,16 | -0,33% | 310,00 |
| 29.08.2024 | 60,82 | 61,68 | 60,82 | 61,36 | 0,07% | 145,00 |
| 28.08.2024 | 61,68 | 61,70 | 61,20 | 61,32 | -0,55% | 54,00 |
| 27.08.2024 | 61,52 | 62,50 | 61,52 | 61,66 | 2,56% | 269,00 |
| 26.08.2024 | 60,12 | 60,12 | 60,00 | 60,12 | 1,21% | 63,00 |
| 23.08.2024 | 58,86 | 59,40 | 58,86 | 59,40 | 0,27% | 10,00 |
| 22.08.2024 | 59,22 | 59,24 | 58,92 | 59,24 | -0,57% | 50,00 |
| 21.08.2024 | 59,06 | 59,68 | 59,06 | 59,58 | 0,78% | 4,00 |