61,630€
-1,08%
Echtzeit-Aktienkurs Continental AG
Bid:
Ask:
Aktienkurse zur Continental AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 60,70 | 63,01 | 60,57 | 62,70 | 4,27% | 25.232,00 |
| 31.03.2026 | 59,87 | 60,72 | 59,08 | 60,13 | 1,62% | 12.130,00 |
| 30.03.2026 | 59,77 | 60,01 | 58,76 | 59,17 | -0,15% | 18.785,00 |
| 27.03.2026 | 60,43 | 60,64 | 58,98 | 59,26 | -1,30% | 20.750,00 |
| 26.03.2026 | 60,14 | 60,97 | 59,61 | 60,04 | -1,15% | 10.898,00 |
| 25.03.2026 | 60,11 | 61,40 | 60,02 | 60,74 | 0,83% | 9.745,00 |
| 24.03.2026 | 59,52 | 60,73 | 58,86 | 60,24 | 0,55% | 23.407,00 |
| 23.03.2026 | 56,80 | 60,86 | 55,74 | 59,91 | 4,25% | 40.734,00 |
| 20.03.2026 | 57,95 | 58,94 | 57,23 | 57,47 | -1,14% | 26.183,00 |
| 19.03.2026 | 61,08 | 61,10 | 57,21 | 58,13 | -4,94% | 12.928,00 |
| 18.03.2026 | 63,18 | 63,34 | 61,01 | 61,15 | -2,29% | 16.792,00 |
| 17.03.2026 | 61,82 | 63,06 | 61,58 | 62,58 | 0,63% | 7.615,00 |
| 16.03.2026 | 62,63 | 62,68 | 61,04 | 62,19 | 0,02% | 9.350,00 |
| 13.03.2026 | 61,83 | 63,68 | 61,06 | 62,18 | 0,76% | 14.712,00 |
| 12.03.2026 | 63,43 | 63,71 | 61,22 | 61,71 | -3,59% | 4.751,00 |
| 11.03.2026 | 63,97 | 64,45 | 63,12 | 64,01 | 0,17% | 10.766,00 |
| 10.03.2026 | 61,83 | 64,53 | 61,83 | 63,90 | 4,05% | 11.721,00 |
| 09.03.2026 | 61,46 | 62,70 | 59,67 | 61,41 | -2,76% | 34.685,00 |
| 06.03.2026 | 66,13 | 66,40 | 63,05 | 63,15 | -4,00% | 21.035,00 |
| 05.03.2026 | 66,71 | 67,07 | 64,64 | 65,78 | -2,05% | 25.399,00 |
| 04.03.2026 | 65,18 | 68,56 | 64,63 | 67,16 | -1,06% | 11.434,00 |
| 03.03.2026 | 69,73 | 70,14 | 66,04 | 67,88 | -3,37% | 14.198,00 |
| 02.03.2026 | 71,33 | 71,39 | 69,67 | 70,25 | -3,37% | 27.427,00 |
| 27.02.2026 | 74,37 | 74,37 | 72,62 | 72,70 | -2,38% | 26.150,00 |
| 26.02.2026 | 74,72 | 75,10 | 73,86 | 74,47 | -0,59% | 11.552,00 |
| 25.02.2026 | 75,16 | 75,34 | 73,76 | 74,91 | -0,60% | 15.788,00 |
| 24.02.2026 | 72,28 | 75,37 | 72,11 | 75,36 | 4,38% | 16.680,00 |
| 23.02.2026 | 72,66 | 73,26 | 72,06 | 72,20 | -1,50% | 10.805,00 |
| 20.02.2026 | 73,27 | 73,64 | 72,14 | 73,30 | 0,42% | 2.573,00 |
| 19.02.2026 | 73,48 | 74,16 | 72,76 | 72,99 | -0,71% | 6.815,00 |
| 18.02.2026 | 73,28 | 73,90 | 72,84 | 73,51 | 0,38% | 78.500,00 |
| 17.02.2026 | 73,51 | 73,90 | 72,84 | 73,23 | -0,76% | 9.055,00 |
| 16.02.2026 | 73,63 | 73,92 | 73,12 | 73,79 | 0,38% | 5.459,00 |
| 13.02.2026 | 73,25 | 74,34 | 72,28 | 73,51 | 1,17% | 12.725,00 |
| 12.02.2026 | 71,26 | 73,72 | 71,04 | 72,66 | 2,06% | 21.725,00 |
| 11.02.2026 | 71,67 | 71,77 | 70,28 | 71,19 | -0,53% | 84.918,00 |
| 10.02.2026 | 70,95 | 72,07 | 70,28 | 71,57 | 0,04% | 11.597,00 |
| 09.02.2026 | 70,86 | 71,62 | 70,43 | 71,54 | 1,06% | 10.207,00 |
| 06.02.2026 | 70,79 | 70,94 | 69,78 | 70,79 | -0,01% | 5.957,00 |
| 05.02.2026 | 71,49 | 71,51 | 69,66 | 70,80 | -0,98% | 6.013,00 |
| 04.02.2026 | 68,02 | 72,22 | 68,01 | 71,50 | 5,49% | 28.111,00 |
| 03.02.2026 | 68,12 | 68,34 | 67,41 | 67,78 | -0,28% | 26.177,00 |
| 02.02.2026 | 65,92 | 68,03 | 65,64 | 67,97 | 2,09% | 11.446,00 |
| 30.01.2026 | 67,22 | 67,66 | 66,54 | 66,58 | -0,95% | 517,00 |
| 29.01.2026 | 66,96 | 67,56 | 66,56 | 67,22 | 0,84% | 1.345,00 |
| 28.01.2026 | 67,00 | 68,72 | 66,56 | 66,66 | -0,18% | 1.974,00 |
| 27.01.2026 | 67,20 | 67,20 | 66,44 | 66,78 | -0,27% | 282,00 |
| 26.01.2026 | 66,56 | 67,40 | 66,56 | 66,96 | 0,36% | 440,00 |
| 23.01.2026 | 65,64 | 66,90 | 65,64 | 66,72 | 1,92% | 8.398,00 |
| 22.01.2026 | 65,70 | 66,54 | 65,28 | 65,46 | -0,49% | 1.793,00 |
| 21.01.2026 | 64,32 | 65,82 | 62,46 | 65,78 | 2,72% | 850,00 |
| 20.01.2026 | 64,64 | 65,58 | 63,98 | 64,04 | -1,87% | 410,00 |
| 19.01.2026 | 64,24 | 65,58 | 63,94 | 65,26 | -1,78% | 1.282,00 |
| 16.01.2026 | 67,16 | 67,48 | 66,02 | 66,44 | -0,92% | 150,00 |
| 15.01.2026 | 67,78 | 68,12 | 66,94 | 67,06 | -1,06% | 758,00 |
| 14.01.2026 | 67,36 | 68,72 | 67,36 | 67,78 | 0,83% | 479,00 |
| 13.01.2026 | 68,58 | 68,64 | 66,40 | 67,22 | -3,00% | 3.885,00 |
| 12.01.2026 | 68,24 | 69,58 | 68,24 | 69,30 | 0,14% | 2.232,00 |
| 09.01.2026 | 68,82 | 69,84 | 68,74 | 69,20 | 0,85% | 4.144,00 |
| 08.01.2026 | 67,94 | 68,98 | 67,72 | 68,62 | 0,82% | 1.179,00 |
| 07.01.2026 | 68,00 | 69,62 | 67,76 | 68,06 | 0,03% | 2.694,00 |
| 06.01.2026 | 67,72 | 68,40 | 67,30 | 68,04 | 0,74% | 666,00 |
| 05.01.2026 | 69,20 | 69,20 | 67,54 | 67,54 | -1,17% | 870,00 |
| 02.01.2026 | 67,98 | 68,88 | 67,64 | 68,34 | 0,44% | 2.736,00 |
| 30.12.2025 | 67,08 | 68,16 | 66,92 | 68,04 | 1,34% | 982,00 |
| 29.12.2025 | 66,08 | 67,62 | 65,86 | 67,14 | 2,41% | 1.784,00 |
| 23.12.2025 | 66,32 | 66,38 | 65,56 | 65,56 | -1,21% | 376,00 |
| 22.12.2025 | 66,64 | 67,20 | 66,22 | 66,36 | 0,24% | 2.016,00 |
| 19.12.2025 | 66,38 | 66,96 | 66,20 | 66,20 | -0,99% | 675,00 |
| 18.12.2025 | 65,34 | 66,86 | 65,28 | 66,86 | 2,17% | 1.254,00 |
| 17.12.2025 | 66,52 | 67,02 | 65,44 | 65,44 | -1,18% | 2.199,00 |
| 16.12.2025 | 65,52 | 67,02 | 65,52 | 66,22 | 0,24% | 1.318,00 |
| 15.12.2025 | 66,62 | 67,44 | 65,94 | 66,06 | -0,51% | 3.130,00 |
| 12.12.2025 | 66,30 | 66,78 | 66,06 | 66,40 | 0,67% | 3.215,00 |
| 11.12.2025 | 64,58 | 66,54 | 64,44 | 65,96 | 1,23% | 3.208,00 |
| 10.12.2025 | 63,60 | 65,44 | 63,32 | 65,16 | 1,18% | 4.152,00 |
| 09.12.2025 | 64,48 | 65,28 | 64,34 | 64,40 | -0,34% | 2.902,00 |
| 08.12.2025 | 64,68 | 65,00 | 64,40 | 64,62 | -0,34% | 2.561,00 |
| 05.12.2025 | 65,22 | 65,62 | 64,60 | 64,84 | -0,31% | 2.538,00 |
| 04.12.2025 | 66,64 | 66,74 | 65,04 | 65,04 | -2,25% | 3.950,00 |
| 03.12.2025 | 65,22 | 67,28 | 65,22 | 66,54 | 1,99% | 2.555,00 |
| 02.12.2025 | 65,02 | 65,70 | 64,72 | 65,24 | 0,52% | 1.558,00 |
| 01.12.2025 | 64,46 | 65,40 | 64,04 | 64,90 | 0,81% | 1.631,00 |
| 28.11.2025 | 64,78 | 65,04 | 64,30 | 64,38 | -0,56% | 3.025,00 |
| 27.11.2025 | 64,14 | 65,28 | 64,08 | 64,74 | 1,12% | 1.563,00 |
| 26.11.2025 | 65,16 | 65,58 | 63,70 | 64,02 | -1,02% | 1.684,00 |
| 25.11.2025 | 63,64 | 64,92 | 63,24 | 64,68 | 1,38% | 3.169,00 |
| 24.11.2025 | 63,04 | 64,20 | 62,40 | 63,80 | 1,46% | 1.340,00 |
| 21.11.2025 | 60,68 | 63,28 | 60,68 | 62,88 | 3,83% | 1.470,00 |
| 20.11.2025 | 62,94 | 63,02 | 60,56 | 60,56 | -3,04% | 2.683,00 |
| 19.11.2025 | 61,54 | 62,88 | 61,54 | 62,46 | 1,30% | 825,00 |
| 18.11.2025 | 61,86 | 62,64 | 61,40 | 61,66 | -0,64% | 2.552,00 |
| 17.11.2025 | 63,42 | 64,04 | 62,02 | 62,06 | -2,33% | 1.095,00 |
| 14.11.2025 | 63,98 | 64,28 | 63,20 | 63,54 | -0,47% | 2.510,00 |
| 13.11.2025 | 64,74 | 64,98 | 63,26 | 63,84 | -1,15% | 1.071,00 |
| 12.11.2025 | 64,00 | 64,96 | 63,84 | 64,58 | 1,10% | 1.964,00 |
| 11.11.2025 | 66,08 | 66,12 | 63,60 | 63,88 | -2,89% | 2.441,00 |
| 10.11.2025 | 66,88 | 67,66 | 65,60 | 65,78 | -1,05% | 1.562,00 |
| 08.11.2025 | 66,80 | 67,24 | 66,06 | 66,48 | -0,42% | 3.889,00 |
| 07.11.2025 | 66,76 | 66,76 | 66,76 | 66,76 | 0,03% | - |