52,990€
-10,19%
Echtzeit-Aktienkurs Continental AG
Bid:
Ask:
Aktienkurse zur Continental AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2024 | 58,76 | 58,81 | 52,67 | 52,99 | -10,19% | 1.264,00 |
| 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 |
| 20.08.2024 | 59,94 | 59,94 | 59,12 | 59,12 | -1,00% | - |
| 19.08.2024 | 59,44 | 59,72 | 59,22 | 59,72 | 0,00% | 80,00 |
| 16.08.2024 | 59,52 | 59,98 | 59,52 | 59,72 | -0,20% | 299,00 |
| 15.08.2024 | 58,68 | 59,84 | 58,68 | 59,84 | 2,05% | 450,00 |
| 14.08.2024 | 59,06 | 59,06 | 58,42 | 58,64 | 0,65% | 36,00 |
| 13.08.2024 | 58,66 | 58,94 | 58,26 | 58,26 | -0,61% | 370,00 |
| 12.08.2024 | 58,66 | 58,74 | 58,62 | 58,62 | 0,79% | 100,00 |
| 09.08.2024 | 58,42 | 59,88 | 58,16 | 58,16 | -0,85% | 160,00 |
| 08.08.2024 | 57,72 | 58,66 | 57,72 | 58,66 | 0,51% | 64,00 |
| 07.08.2024 | 56,00 | 58,36 | 56,00 | 58,36 | 6,57% | 2.873,00 |
| 06.08.2024 | 54,10 | 54,76 | 53,80 | 54,76 | 3,32% | 1.741,00 |
| 05.08.2024 | 53,20 | 53,82 | 52,26 | 53,00 | -2,57% | 1.828,00 |
| 02.08.2024 | 55,14 | 55,32 | 54,40 | 54,40 | -1,27% | 213,00 |
| 01.08.2024 | 56,62 | 56,62 | 55,10 | 55,10 | -3,54% | 210,00 |
| 31.07.2024 | 56,92 | 57,12 | 56,84 | 57,12 | 0,88% | 45,00 |
| 30.07.2024 | 56,78 | 57,20 | 56,62 | 56,62 | -0,35% | 169,00 |
| 29.07.2024 | 57,22 | 57,50 | 56,82 | 56,82 | -1,93% | 158,00 |
| 26.07.2024 | 56,50 | 57,94 | 56,50 | 57,94 | 3,02% | 5,00 |
| 25.07.2024 | 56,22 | 56,24 | 56,02 | 56,24 | -2,06% | 579,00 |
| 24.07.2024 | 56,54 | 57,42 | 56,54 | 57,42 | 0,10% | 110,00 |
| 23.07.2024 | 58,02 | 58,02 | 57,36 | 57,36 | 0,14% | 32,00 |
| 22.07.2024 | 57,88 | 57,96 | 57,28 | 57,28 | -0,03% | 243,00 |
| 19.07.2024 | 58,76 | 58,76 | 57,10 | 57,30 | -2,29% | 23,00 |
| 18.07.2024 | 57,76 | 58,80 | 57,76 | 58,64 | 0,93% | 3.451,00 |
| 17.07.2024 | 58,38 | 58,38 | 58,10 | 58,10 | 0,21% | 261,00 |
| 16.07.2024 | 58,06 | 58,50 | 57,98 | 57,98 | -1,33% | 50,00 |
| 15.07.2024 | 58,64 | 59,00 | 58,58 | 58,76 | -0,37% | 370,00 |
| 12.07.2024 | 58,82 | 59,36 | 58,82 | 58,98 | 0,82% | 30,00 |
| 11.07.2024 | 59,72 | 59,72 | 58,50 | 58,50 | -0,61% | 10,00 |
| 10.07.2024 | 58,86 | 58,86 | 58,86 | 58,86 | -0,14% | - |
| 09.07.2024 | 59,92 | 59,92 | 58,94 | 58,94 | -2,93% | 78,00 |
| 08.07.2024 | 61,70 | 61,70 | 60,72 | 60,72 | -1,08% | 77,00 |
| 05.07.2024 | 59,56 | 61,38 | 59,52 | 61,38 | 3,44% | 1.266,00 |
| 04.07.2024 | 56,48 | 59,58 | 56,48 | 59,34 | 6,92% | 8.580,00 |
| 03.07.2024 | 52,48 | 55,50 | 52,48 | 55,50 | 5,55% | 5.019,00 |
| 02.07.2024 | 52,88 | 52,88 | 51,98 | 52,58 | -1,31% | 295,00 |
| 01.07.2024 | 53,12 | 53,44 | 52,98 | 53,28 | 0,60% | 478,00 |
| 28.06.2024 | 53,04 | 53,40 | 52,96 | 52,96 | -1,01% | 281,00 |
| 27.06.2024 | 52,96 | 53,50 | 52,96 | 53,50 | 1,02% | 40,00 |
| 26.06.2024 | 54,00 | 54,16 | 52,96 | 52,96 | -3,00% | 537,00 |
| 25.06.2024 | 55,02 | 55,04 | 54,34 | 54,60 | -1,05% | 237,00 |
| 24.06.2024 | 55,28 | 55,90 | 55,18 | 55,18 | 0,73% | 362,00 |
| 21.06.2024 | 54,82 | 54,92 | 54,68 | 54,78 | -0,36% | 231,00 |
| 20.06.2024 | 54,80 | 54,98 | 54,36 | 54,98 | 0,11% | 360,00 |
| 19.06.2024 | 54,52 | 54,92 | 54,02 | 54,92 | 0,22% | 75,00 |
| 18.06.2024 | 55,84 | 56,64 | 54,70 | 54,80 | -2,04% | 1.034,00 |
| 17.06.2024 | 55,60 | 56,02 | 55,22 | 55,94 | 1,34% | 641,00 |
| 14.06.2024 | 58,98 | 58,98 | 54,92 | 55,20 | -6,22% | 833,00 |
| 13.06.2024 | 60,42 | 60,50 | 58,84 | 58,86 | -3,41% | 390,00 |
| 12.06.2024 | 60,94 | 60,94 | 60,94 | 60,94 | 0,36% | - |
| 11.06.2024 | 60,72 | 61,04 | 60,52 | 60,72 | 0,30% | 385,00 |
| 10.06.2024 | 60,40 | 60,54 | 60,40 | 60,54 | -1,34% | 210,00 |
| 07.06.2024 | 61,26 | 61,36 | 60,86 | 61,36 | 0,16% | 15,00 |
| 06.06.2024 | 62,14 | 62,14 | 61,26 | 61,26 | -1,42% | 60,00 |
| 05.06.2024 | 62,56 | 62,86 | 62,14 | 62,14 | -0,70% | 340,00 |
| 04.06.2024 | 61,32 | 62,58 | 61,04 | 62,58 | -1,11% | 430,00 |
| 03.06.2024 | 63,20 | 63,28 | 62,82 | 63,28 | 1,93% | 261,00 |
| 31.05.2024 | 61,72 | 62,08 | 61,72 | 62,08 | 0,68% | 50,00 |
| 30.05.2024 | 60,20 | 61,66 | 60,20 | 61,66 | 1,21% | - |
| 29.05.2024 | 61,36 | 61,48 | 60,92 | 60,92 | -1,77% | 300,00 |
| 28.05.2024 | 62,02 | 62,02 | 62,02 | 62,02 | -0,51% | - |
| 27.05.2024 | 61,24 | 62,34 | 60,80 | 62,34 | 3,21% | 236,00 |
| 24.05.2024 | 60,52 | 60,60 | 60,40 | 60,40 | -0,33% | 31,00 |
| 23.05.2024 | 61,30 | 61,32 | 60,60 | 60,60 | -1,27% | 259,00 |
| 22.05.2024 | 61,32 | 61,48 | 60,96 | 61,38 | -0,84% | 950,00 |
| 21.05.2024 | 62,12 | 62,16 | 61,90 | 61,90 | -0,42% | 54,00 |
| 20.05.2024 | 62,80 | 62,80 | 62,16 | 62,16 | -0,51% | 150,00 |
| 17.05.2024 | 62,84 | 62,90 | 62,44 | 62,48 | -1,17% | 45,00 |
| 16.05.2024 | 62,54 | 63,22 | 62,46 | 63,22 | 0,44% | 204,00 |
| 15.05.2024 | 62,28 | 63,22 | 62,10 | 62,94 | 0,80% | 733,00 |
| 14.05.2024 | 62,08 | 62,44 | 61,96 | 62,44 | 0,97% | 175,00 |
| 13.05.2024 | 61,02 | 61,90 | 60,84 | 61,84 | 1,24% | 309,00 |
| 10.05.2024 | 60,62 | 61,16 | 60,62 | 61,08 | 0,33% | 419,00 |
| 09.05.2024 | 61,12 | 61,12 | 60,68 | 60,88 | -2,93% | 60,00 |
| 08.05.2024 | 63,90 | 63,90 | 62,72 | 62,72 | -0,88% | 136,00 |
| 07.05.2024 | 62,22 | 63,28 | 62,22 | 63,28 | 1,28% | 373,00 |
| 06.05.2024 | 61,52 | 62,48 | 61,52 | 62,48 | 1,13% | 910,00 |
| 03.05.2024 | 61,48 | 61,78 | 61,48 | 61,78 | -0,10% | 4,00 |
| 02.05.2024 | 60,22 | 61,84 | 60,22 | 61,84 | 1,68% | 1.129,00 |
| 30.04.2024 | 60,82 | 61,54 | 60,82 | 60,82 | -1,11% | 30,00 |
| 29.04.2024 | 61,90 | 61,90 | 61,18 | 61,50 | -1,95% | 249,00 |
| 26.04.2024 | 62,46 | 62,86 | 62,00 | 62,72 | 0,71% | 813,00 |
| 25.04.2024 | 63,02 | 63,02 | 62,24 | 62,28 | -1,49% | 390,00 |
| 24.04.2024 | 63,02 | 63,50 | 63,02 | 63,22 | -0,03% | 609,00 |
| 23.04.2024 | 63,76 | 63,76 | 62,72 | 63,24 | 0,60% | 226,00 |