63,800€
-0,06%
Echtzeit-Aktienkurs Continental AG
Bid:
Ask:
Aktienkurse zur Continental AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 63,80 | 64,62 | 63,32 | 64,10 | 0,16% | 3.900,00 |
| 19.12.2024 | 64,33 | 64,96 | 63,84 | 64,00 | -0,51% | 8.942,00 |
| 18.12.2024 | 65,04 | 66,00 | 64,30 | 64,33 | -1,20% | 12.913,00 |
| 17.12.2024 | 65,05 | 65,84 | 64,68 | 65,11 | -0,29% | 16.089,00 |
| 16.12.2024 | 66,69 | 66,71 | 64,46 | 65,30 | -1,79% | 9.246,00 |
| 13.12.2024 | 66,11 | 66,74 | 66,04 | 66,49 | 0,47% | 6.195,00 |
| 12.12.2024 | 66,18 | 66,84 | 65,74 | 66,18 | -0,18% | 19.144,00 |
| 11.12.2024 | 66,91 | 66,97 | 65,66 | 66,30 | -0,94% | 12.381,00 |
| 10.12.2024 | 66,07 | 67,14 | 65,62 | 66,93 | 1,16% | 30.482,00 |
| 09.12.2024 | 65,39 | 67,36 | 65,14 | 66,16 | 1,32% | 16.716,00 |
| 06.12.2024 | 64,72 | 65,78 | 64,69 | 65,30 | 0,88% | 28.595,00 |
| 05.12.2024 | 63,18 | 64,87 | 62,96 | 64,73 | 2,53% | 26.032,00 |
| 04.12.2024 | 63,31 | 63,94 | 62,88 | 63,13 | -0,19% | 6.976,00 |
| 03.12.2024 | 62,82 | 63,48 | 62,34 | 63,25 | 0,35% | 6.934,00 |
| 02.12.2024 | 61,82 | 63,12 | 61,75 | 63,03 | 1,43% | 12.834,00 |
| 29.11.2024 | 61,97 | 62,70 | 61,50 | 62,14 | 0,05% | 11.014,00 |
| 28.11.2024 | 61,82 | 62,38 | 61,76 | 62,11 | 0,60% | 3.880,00 |
| 27.11.2024 | 61,87 | 62,01 | 61,10 | 61,74 | -0,34% | 17.808,00 |
| 26.11.2024 | 62,01 | 62,72 | 61,46 | 61,95 | -0,63% | 26.717,00 |
| 25.11.2024 | 61,97 | 63,22 | 61,58 | 62,34 | 0,78% | 7.665,00 |
| 22.11.2024 | 60,04 | 62,12 | 60,04 | 61,86 | 2,96% | 11.985,00 |
| 21.11.2024 | 61,28 | 61,28 | 59,68 | 60,08 | -2,02% | 3.965,00 |
| 20.11.2024 | 61,60 | 62,36 | 60,85 | 61,32 | -0,11% | 10.304,00 |
| 19.11.2024 | 62,70 | 62,84 | 61,00 | 61,39 | -1,87% | 16.986,00 |
| 18.11.2024 | 63,64 | 64,62 | 62,23 | 62,56 | -1,43% | 20.475,00 |
| 15.11.2024 | 60,98 | 63,68 | 60,80 | 63,47 | 3,69% | 10.476,00 |
| 14.11.2024 | 60,12 | 61,52 | 59,48 | 61,21 | 1,43% | 26.775,00 |
| 13.11.2024 | 59,97 | 60,49 | 58,96 | 60,35 | 0,38% | 18.736,00 |
| 12.11.2024 | 62,08 | 62,28 | 59,46 | 60,12 | -3,61% | 19.673,00 |
| 11.11.2024 | 59,30 | 63,14 | 58,75 | 62,37 | 10,10% | 35.464,00 |
| 08.11.2024 | 57,94 | 58,06 | 55,96 | 56,65 | -2,48% | 22.820,00 |
| 07.11.2024 | 55,71 | 58,30 | 55,56 | 58,09 | 4,44% | 16.836,00 |
| 06.11.2024 | 55,90 | 57,06 | 54,58 | 55,62 | -1,01% | 27.013,00 |
| 05.11.2024 | 56,91 | 56,99 | 55,90 | 56,19 | -0,99% | 11.146,00 |
| 04.11.2024 | 57,13 | 57,98 | 56,50 | 56,75 | -0,56% | 9.012,00 |
| 01.11.2024 | 57,40 | 57,68 | 56,84 | 57,07 | -0,54% | 47.306,00 |
| 31.10.2024 | 57,01 | 57,70 | 56,72 | 57,38 | 0,35% | 20.000,00 |
| 30.10.2024 | 57,24 | 57,52 | 56,84 | 57,18 | -0,16% | 31.030,00 |
| 29.10.2024 | 58,52 | 59,44 | 57,17 | 57,27 | -1,95% | 17.897,00 |
| 28.10.2024 | 58,74 | 59,46 | 57,58 | 58,41 | -0,07% | 23.720,00 |
| 25.10.2024 | 59,36 | 59,36 | 57,64 | 58,45 | -1,70% | 17.403,00 |
| 24.10.2024 | 58,72 | 61,56 | 58,38 | 59,46 | 1,33% | 24.163,00 |
| 23.10.2024 | 60,09 | 61,08 | 58,64 | 58,68 | -2,30% | 8.924,00 |
| 22.10.2024 | 60,40 | 60,45 | 59,70 | 60,06 | -0,48% | 6.316,00 |
| 21.10.2024 | 60,22 | 61,86 | 60,10 | 60,35 | 0,08% | 9.349,00 |
| 18.10.2024 | 58,19 | 61,30 | 58,17 | 60,30 | 3,50% | 11.908,00 |
| 17.10.2024 | 58,79 | 58,90 | 58,00 | 58,26 | -0,95% | 32.930,00 |
| 16.10.2024 | 58,67 | 59,22 | 57,97 | 58,82 | 0,43% | 27.708,00 |
| 15.10.2024 | 59,96 | 59,96 | 58,14 | 58,57 | -2,29% | 10.522,00 |
| 14.10.2024 | 59,72 | 60,60 | 59,24 | 59,94 | 0,35% | 13.760,00 |
| 11.10.2024 | 59,56 | 60,08 | 58,86 | 59,73 | 0,25% | 12.856,00 |
| 10.10.2024 | 58,86 | 59,76 | 58,64 | 59,58 | -0,53% | 4.510,00 |
| 09.10.2024 | 56,59 | 59,93 | 56,53 | 59,90 | 5,98% | 34.105,00 |
| 08.10.2024 | 55,09 | 56,92 | 54,11 | 56,52 | 2,58% | 35.340,00 |
| 07.10.2024 | 56,52 | 56,99 | 54,14 | 55,10 | -2,75% | 19.435,00 |
| 04.10.2024 | 55,22 | 57,50 | 55,08 | 56,66 | 2,94% | 11.172,00 |
| 03.10.2024 | 56,47 | 56,92 | 54,73 | 55,04 | -3,20% | 19.700,00 |
| 02.10.2024 | 57,05 | 57,28 | 56,44 | 56,86 | -0,44% | 21.835,00 |
| 01.10.2024 | 58,26 | 58,76 | 56,85 | 57,11 | -1,99% | 17.904,00 |
| 30.09.2024 | 59,33 | 59,80 | 57,32 | 58,27 | -1,72% | 12.020,00 |
| 27.09.2024 | 57,72 | 60,08 | 57,30 | 59,29 | 2,44% | 11.122,00 |
| 26.09.2024 | 55,69 | 57,90 | 55,69 | 57,88 | 4,67% | 15.799,00 |
| 25.09.2024 | 55,34 | 56,16 | 55,20 | 55,30 | -0,66% | 32.557,00 |
| 24.09.2024 | 55,42 | 56,38 | 55,28 | 55,67 | 0,74% | 20.051,00 |
| 23.09.2024 | 54,31 | 55,36 | 53,90 | 55,26 | 1,97% | 2.624,00 |
| 20.09.2024 | 55,10 | 55,20 | 53,86 | 54,19 | -2,33% | 15.534,00 |
| 19.09.2024 | 55,56 | 56,80 | 55,42 | 55,48 | 0,42% | 66.315,00 |
| 18.09.2024 | 54,72 | 55,76 | 54,30 | 55,25 | 1,49% | 11.305,00 |
| 17.09.2024 | 53,56 | 54,90 | 53,30 | 54,44 | 1,53% | 14.040,00 |
| 16.09.2024 | 53,61 | 53,78 | 52,72 | 53,62 | 0,07% | 12.144,00 |
| 13.09.2024 | 52,15 | 54,20 | 51,91 | 53,58 | 2,74% | 17.485,00 |
| 12.09.2024 | 53,15 | 53,46 | 51,75 | 52,15 | -1,70% | 22.628,00 |
| 11.09.2024 | 52,90 | 53,60 | 51,04 | 53,05 | 0,32% | 29.719,00 |
| 10.09.2024 | 58,78 | 58,82 | 52,50 | 52,88 | -10,16% | 47.304,00 |
| 09.09.2024 | 58,78 | 59,32 | 58,52 | 58,86 | 0,63% | 33.680,00 |
| 06.09.2024 | 60,62 | 60,64 | 58,36 | 58,49 | -3,67% | 20.753,00 |
| 05.09.2024 | 59,88 | 61,32 | 59,46 | 60,72 | 1,35% | 9.094,00 |
| 04.09.2024 | 60,34 | 60,44 | 59,34 | 59,91 | -1,33% | 49.575,00 |
| 03.09.2024 | 61,10 | 61,70 | 60,64 | 60,72 | -0,64% | 12.756,00 |
| 02.09.2024 | 61,21 | 61,54 | 60,14 | 61,11 | -0,23% | 6.139,00 |
| 30.08.2024 | 60,88 | 61,42 | 60,78 | 61,25 | 1,14% | 11.870,00 |
| 29.08.2024 | 61,02 | 61,70 | 60,56 | 60,56 | -0,71% | 15.230,00 |
| 28.08.2024 | 61,81 | 61,85 | 60,70 | 60,99 | -1,25% | 33.429,00 |
| 27.08.2024 | 61,18 | 62,84 | 61,18 | 61,76 | 3,21% | 23.607,00 |
| 26.08.2024 | 59,84 | 60,20 | 59,40 | 59,84 | -0,22% | 4.924,00 |
| 23.08.2024 | 59,02 | 60,10 | 59,02 | 59,97 | 1,78% | 8.762,00 |
| 22.08.2024 | 59,44 | 59,84 | 58,75 | 58,92 | -0,94% | 3.810,00 |
| 21.08.2024 | 59,26 | 59,86 | 59,06 | 59,48 | 0,46% | 4.075,00 |
| 20.08.2024 | 60,22 | 60,32 | 59,14 | 59,21 | -1,64% | 7.755,00 |
| 19.08.2024 | 59,16 | 60,33 | 59,07 | 60,20 | 1,69% | 16.393,00 |
| 16.08.2024 | 59,72 | 60,06 | 59,20 | 59,20 | -0,82% | 6.932,00 |
| 15.08.2024 | 58,80 | 59,98 | 58,60 | 59,69 | 1,63% | 8.818,00 |
| 14.08.2024 | 58,71 | 59,32 | 58,44 | 58,73 | 0,03% | 5.212,00 |
| 13.08.2024 | 58,72 | 59,26 | 57,90 | 58,71 | 0,20% | 4.270,00 |
| 12.08.2024 | 58,74 | 59,06 | 58,24 | 58,59 | -0,19% | 23.535,00 |
| 09.08.2024 | 58,67 | 60,02 | 58,10 | 58,70 | 0,48% | 20.435,00 |
| 08.08.2024 | 57,74 | 58,94 | 57,24 | 58,42 | 1,71% | 2.227,00 |
| 07.08.2024 | 55,98 | 58,38 | 55,48 | 57,44 | 5,36% | 8.231,00 |
| 06.08.2024 | 53,70 | 54,90 | 53,64 | 54,52 | 2,56% | 3.659,00 |
| 05.08.2024 | 52,60 | 53,86 | 51,48 | 53,16 | -0,86% | 2.008,00 |