70,530€
-1,85%
Echtzeit-Aktienkurs Continental AG
Bid:
Ask:
Aktienkurse zur Continental AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 72,12 | 72,12 | 70,80 | 70,80 | -1,48% | 151,00 |
| 02.06.2026 | 70,66 | 71,96 | 70,66 | 71,86 | 0,56% | 495,00 |
| 01.06.2026 | 71,80 | 72,22 | 71,42 | 71,46 | -1,38% | 340,00 |
| 29.05.2026 | 71,12 | 72,46 | 71,12 | 72,46 | 2,46% | 375,00 |
| 28.05.2026 | 70,72 | 70,72 | 70,72 | 70,72 | -0,70% | - |
| 27.05.2026 | 68,72 | 72,32 | 68,72 | 71,22 | 4,15% | 904,00 |
| 26.05.2026 | 67,88 | 68,96 | 67,88 | 68,38 | 0,53% | 150,00 |
| 25.05.2026 | 67,48 | 68,68 | 67,48 | 68,02 | 2,72% | 55,00 |
| 22.05.2026 | 66,22 | 66,22 | 66,22 | 66,22 | -0,03% | - |
| 21.05.2026 | 66,98 | 67,06 | 66,24 | 66,24 | 0,24% | 157,00 |
| 20.05.2026 | 65,16 | 66,08 | 65,16 | 66,08 | -0,63% | 147,00 |
| 19.05.2026 | 67,42 | 67,42 | 66,50 | 66,50 | -0,21% | 736,00 |
| 18.05.2026 | 67,74 | 67,74 | 66,64 | 66,64 | -2,00% | 2.150,00 |
| 15.05.2026 | 67,58 | 68,00 | 67,58 | 68,00 | -1,08% | 20,00 |
| 14.05.2026 | 68,74 | 68,74 | 68,74 | 68,74 | -0,38% | - |
| 13.05.2026 | 68,62 | 69,00 | 68,62 | 69,00 | -0,20% | 300,00 |
| 12.05.2026 | 68,02 | 69,14 | 68,02 | 69,14 | 1,98% | 127,00 |
| 11.05.2026 | 69,40 | 69,96 | 67,80 | 67,80 | -3,14% | 247,00 |
| 08.05.2026 | 68,46 | 70,02 | 68,46 | 70,00 | 0,20% | 498,00 |
| 07.05.2026 | 67,42 | 70,50 | 67,42 | 69,86 | 3,71% | 300,00 |
| 06.05.2026 | 62,72 | 68,30 | 62,72 | 67,36 | 8,93% | 2.970,00 |
| 05.05.2026 | 60,48 | 62,32 | 60,48 | 61,84 | 0,59% | 107,00 |
| 04.05.2026 | 60,70 | 61,48 | 60,70 | 61,48 | -3,45% | 36,00 |
| 30.04.2026 | 62,72 | 63,68 | 61,82 | 63,68 | 0,47% | 205,00 |
| 29.04.2026 | 64,28 | 64,28 | 63,38 | 63,38 | -1,83% | 400,00 |
| 28.04.2026 | 64,52 | 64,94 | 64,52 | 64,56 | -0,06% | 258,00 |
| 27.04.2026 | 65,42 | 65,42 | 64,00 | 64,60 | -1,85% | 105,00 |
| 24.04.2026 | 65,72 | 66,28 | 64,72 | 65,82 | 1,32% | 179,00 |
| 23.04.2026 | 63,74 | 64,96 | 63,74 | 64,96 | -0,61% | 77,00 |
| 22.04.2026 | 65,72 | 65,72 | 65,36 | 65,36 | -0,97% | 77,00 |
| 21.04.2026 | 66,48 | 66,64 | 66,00 | 66,00 | -0,09% | 3.000,00 |
| 20.04.2026 | 67,20 | 67,20 | 66,06 | 66,06 | -2,62% | 200,00 |
| 17.04.2026 | 64,78 | 67,84 | 63,72 | 67,84 | 4,85% | 641,00 |
| 16.04.2026 | 63,92 | 64,70 | 63,92 | 64,70 | 0,59% | 10,00 |
| 15.04.2026 | 64,32 | 64,32 | 64,32 | 64,32 | -1,50% | - |
| 14.04.2026 | 65,02 | 65,30 | 64,82 | 65,30 | 2,45% | 217,00 |
| 13.04.2026 | 63,74 | 63,74 | 63,74 | 63,74 | -1,51% | - |
| 10.04.2026 | 64,82 | 65,64 | 64,72 | 64,72 | -2,09% | 215,00 |
| 09.04.2026 | 64,94 | 66,10 | 64,80 | 66,10 | -0,36% | 181,00 |
| 08.04.2026 | 64,36 | 66,64 | 64,36 | 66,34 | 5,84% | 785,00 |
| 07.04.2026 | 62,22 | 62,86 | 61,42 | 62,68 | 0,32% | 260,00 |
| 02.04.2026 | 61,22 | 62,74 | 61,22 | 62,48 | 0,10% | 178,00 |
| 01.04.2026 | 60,22 | 62,42 | 60,22 | 62,42 | 5,26% | 320,00 |
| 31.03.2026 | 59,30 | 59,30 | 59,30 | 59,30 | -0,84% | - |
| 30.03.2026 | 59,34 | 59,80 | 59,34 | 59,80 | -0,50% | 205,00 |
| 27.03.2026 | 60,02 | 60,10 | 59,36 | 60,10 | 0,23% | 310,00 |
| 26.03.2026 | 59,80 | 59,96 | 59,80 | 59,96 | -1,02% | 400,00 |
| 25.03.2026 | 60,58 | 60,58 | 60,58 | 60,58 | 2,82% | 10,00 |
| 24.03.2026 | 58,92 | 58,92 | 58,92 | 58,92 | -2,09% | - |
| 23.03.2026 | 57,60 | 60,86 | 55,90 | 60,18 | 2,91% | 2.757,00 |
| 20.03.2026 | 57,42 | 58,48 | 57,42 | 58,48 | -0,14% | 550,00 |
| 19.03.2026 | 61,00 | 61,00 | 58,54 | 58,56 | -5,21% | 712,00 |
| 18.03.2026 | 62,82 | 62,94 | 61,78 | 61,78 | -2,06% | 180,00 |
| 17.03.2026 | 61,38 | 63,08 | 61,38 | 63,08 | 1,77% | 80,00 |
| 16.03.2026 | 63,08 | 63,08 | 61,98 | 61,98 | -1,65% | 28,00 |
| 13.03.2026 | 61,32 | 63,02 | 61,32 | 63,02 | 2,07% | 215,00 |
| 12.03.2026 | 62,92 | 62,92 | 61,74 | 61,74 | -4,63% | 226,00 |
| 11.03.2026 | 63,42 | 64,74 | 63,42 | 64,74 | -0,12% | 182,00 |
| 10.03.2026 | 62,28 | 64,82 | 62,28 | 64,82 | 7,60% | 180,00 |
| 09.03.2026 | 60,54 | 60,66 | 60,24 | 60,24 | -3,62% | 2.476,00 |
| 06.03.2026 | 65,62 | 65,62 | 62,50 | 62,50 | -5,30% | 465,00 |
| 05.03.2026 | 66,04 | 66,04 | 64,96 | 66,00 | -2,51% | 107,00 |
| 04.03.2026 | 65,00 | 67,76 | 65,00 | 67,70 | 0,36% | 512,00 |
| 03.03.2026 | 68,84 | 69,48 | 66,50 | 67,46 | -4,74% | 650,00 |
| 02.03.2026 | 70,70 | 70,82 | 69,90 | 70,82 | -1,34% | 1.201,00 |
| 27.02.2026 | 73,82 | 73,86 | 71,78 | 71,78 | -3,13% | 294,00 |
| 26.02.2026 | 74,12 | 75,18 | 74,10 | 74,10 | -1,36% | 135,00 |
| 25.02.2026 | 74,76 | 75,12 | 74,76 | 75,12 | 0,16% | 25,00 |
| 24.02.2026 | 71,76 | 75,00 | 71,76 | 75,00 | 4,49% | 861,00 |
| 23.02.2026 | 72,20 | 72,80 | 71,78 | 71,78 | -1,56% | 97,00 |
| 20.02.2026 | 72,76 | 72,92 | 72,46 | 72,92 | -0,52% | 365,00 |
| 19.02.2026 | 72,94 | 74,00 | 72,94 | 73,30 | 0,00% | 252,00 |
| 18.02.2026 | 72,34 | 73,30 | 72,34 | 73,30 | -0,95% | 60,00 |
| 17.02.2026 | 74,00 | 74,00 | 74,00 | 74,00 | 1,04% | 50,00 |
| 16.02.2026 | 74,30 | 74,30 | 73,24 | 73,24 | 1,13% | 125,00 |
| 13.02.2026 | 72,62 | 72,62 | 72,42 | 72,42 | -1,07% | 85,00 |
| 12.02.2026 | 70,92 | 73,56 | 70,92 | 73,20 | 3,89% | 7.340,00 |
| 11.02.2026 | 71,22 | 71,32 | 70,46 | 70,46 | -1,26% | 135,00 |
| 10.02.2026 | 70,76 | 71,54 | 70,76 | 71,36 | 0,99% | 141,00 |
| 09.02.2026 | 70,30 | 70,66 | 70,30 | 70,66 | 0,23% | 28,00 |
| 06.02.2026 | 70,32 | 70,74 | 70,32 | 70,50 | 0,77% | 500,00 |
| 05.02.2026 | 71,06 | 71,06 | 69,96 | 69,96 | -0,46% | 605,00 |
| 04.02.2026 | 67,68 | 72,00 | 67,68 | 70,28 | 3,35% | 1.560,00 |
| 03.02.2026 | 67,60 | 68,20 | 67,60 | 68,00 | -0,32% | 155,00 |
| 02.02.2026 | 65,42 | 68,22 | 65,42 | 68,22 | 0,50% | 40,00 |
| 30.01.2026 | 66,92 | 67,88 | 66,92 | 67,88 | 1,92% | 60,00 |
| 29.01.2026 | 66,32 | 67,24 | 66,32 | 66,60 | -0,36% | 453,00 |
| 28.01.2026 | 67,20 | 67,20 | 66,80 | 66,84 | 0,18% | 624,00 |
| 27.01.2026 | 66,80 | 67,02 | 66,70 | 66,72 | -0,42% | 125,00 |
| 26.01.2026 | 67,00 | 67,12 | 66,94 | 67,00 | 0,66% | 687,00 |
| 23.01.2026 | 65,54 | 66,80 | 65,54 | 66,56 | 1,25% | 522,00 |
| 22.01.2026 | 65,72 | 66,34 | 65,50 | 65,74 | 2,43% | 211,00 |
| 21.01.2026 | 64,12 | 64,18 | 64,12 | 64,18 | -1,50% | 250,00 |
| 20.01.2026 | 64,54 | 65,44 | 64,54 | 65,16 | -0,40% | 808,00 |
| 19.01.2026 | 65,50 | 65,50 | 65,10 | 65,42 | -1,24% | 620,00 |
| 16.01.2026 | 66,86 | 67,00 | 66,24 | 66,24 | -1,60% | 353,00 |
| 15.01.2026 | 67,48 | 67,48 | 67,32 | 67,32 | 0,00% | 200,00 |
| 14.01.2026 | 67,06 | 68,40 | 67,06 | 67,32 | -0,36% | 435,00 |
| 13.01.2026 | 68,10 | 68,12 | 66,34 | 67,56 | -2,79% | 1.334,00 |
| 12.01.2026 | 68,76 | 69,50 | 68,76 | 69,50 | 0,87% | 142,00 |