56,740€
-0,32%
Echtzeit-Aktienkurs Continental AG
Bid:
Ask:
Aktienkurse zur Continental AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 57,13 | 57,98 | 56,50 | 56,71 | -0,63% | 8.994,00 |
| 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 |
| 02.08.2024 | 55,44 | 55,56 | 53,62 | 53,62 | -2,86% | 1.660,00 |
| 01.08.2024 | 56,58 | 56,64 | 55,02 | 55,20 | -2,16% | 1.508,00 |
| 31.07.2024 | 57,00 | 57,58 | 56,42 | 56,42 | -0,46% | 1.046,00 |
| 30.07.2024 | 56,84 | 57,48 | 56,58 | 56,68 | -0,35% | 60,00 |
| 29.07.2024 | 57,42 | 57,50 | 56,58 | 56,88 | -0,80% | 1.204,00 |
| 26.07.2024 | 56,50 | 57,94 | 56,50 | 57,34 | 1,41% | 1.306,00 |
| 25.07.2024 | 56,34 | 57,18 | 56,04 | 56,54 | 0,21% | 577,00 |
| 24.07.2024 | 57,00 | 57,46 | 56,42 | 56,42 | -0,77% | 2.000,00 |
| 23.07.2024 | 57,70 | 58,08 | 56,84 | 56,86 | -0,94% | 462,00 |
| 22.07.2024 | 57,40 | 57,40 | 57,40 | 57,40 | 0,49% | - |
| 19.07.2024 | 58,78 | 58,98 | 56,94 | 57,12 | -2,46% | 1.239,00 |
| 18.07.2024 | 57,84 | 59,18 | 57,80 | 58,56 | 1,31% | 166,00 |
| 17.07.2024 | 58,30 | 58,78 | 57,46 | 57,80 | -1,23% | 910,00 |
| 16.07.2024 | 58,38 | 58,64 | 57,84 | 58,52 | 0,48% | 1.376,00 |
| 15.07.2024 | 59,04 | 59,04 | 58,14 | 58,24 | -0,58% | 2.240,00 |
| 12.07.2024 | 58,84 | 59,32 | 58,58 | 58,58 | -0,27% | 2.706,00 |
| 11.07.2024 | 59,54 | 59,54 | 58,40 | 58,74 | -0,68% | 522,00 |
| 10.07.2024 | 58,88 | 59,62 | 58,68 | 59,14 | 0,54% | 494,00 |
| 09.07.2024 | 59,68 | 60,28 | 58,82 | 58,82 | -1,54% | 320,00 |
| 08.07.2024 | 60,94 | 61,08 | 59,74 | 59,74 | -2,23% | 3.004,00 |
| 05.07.2024 | 59,14 | 61,42 | 59,14 | 61,10 | 3,31% | 8.126,00 |
| 04.07.2024 | 56,18 | 60,20 | 56,02 | 59,14 | 5,57% | 9.378,00 |
| 03.07.2024 | 52,34 | 56,04 | 52,34 | 56,02 | 7,11% | 1.054,00 |
| 02.07.2024 | 53,04 | 53,04 | 51,74 | 52,30 | -1,32% | 6.388,00 |
| 01.07.2024 | 53,32 | 54,12 | 52,86 | 53,00 | 0,00% | 3.109,00 |
| 28.06.2024 | 53,04 | 53,52 | 52,78 | 53,00 | 0,19% | 413,00 |
| 27.06.2024 | 53,00 | 53,54 | 52,72 | 52,90 | -0,11% | 454,00 |
| 26.06.2024 | 54,12 | 54,46 | 52,94 | 52,96 | -2,00% | 256,00 |
| 25.06.2024 | 55,06 | 55,38 | 54,04 | 54,04 | -1,13% | 335,00 |
| 24.06.2024 | 55,18 | 55,92 | 54,66 | 54,66 | -0,73% | 738,00 |
| 21.06.2024 | 54,94 | 55,34 | 54,54 | 55,06 | 0,36% | 2.118,00 |
| 20.06.2024 | 54,84 | 55,10 | 54,22 | 54,86 | 0,44% | 1.707,00 |
| 19.06.2024 | 54,54 | 55,16 | 54,18 | 54,62 | 0,00% | 2.173,00 |
| 18.06.2024 | 55,80 | 56,06 | 54,52 | 54,62 | -1,97% | 1.337,00 |