69,500€
1,28%
Echtzeit-Aktienkurs Continental AG
Bid:
Ask:
Aktienkurse zur Continental AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 68,92 | 69,72 | 68,82 | 69,34 | 1,05% | 112,00 |
| 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% | - |
| 06.11.2025 | 66,16 | 67,76 | 66,02 | 66,74 | 0,94% | 2.976,00 |
| 05.11.2025 | 65,86 | 67,00 | 65,86 | 66,12 | 0,70% | 1.442,00 |
| 04.11.2025 | 65,30 | 66,34 | 64,92 | 65,66 | -0,91% | 3.003,00 |
| 03.11.2025 | 65,42 | 67,06 | 65,40 | 66,26 | 1,50% | 5.318,00 |
| 31.10.2025 | 65,24 | 65,86 | 65,08 | 65,28 | 0,03% | 912,00 |
| 30.10.2025 | 65,10 | 66,10 | 65,10 | 65,26 | -0,28% | 698,00 |
| 29.10.2025 | 64,64 | 66,04 | 64,64 | 65,44 | 1,39% | 1.109,00 |
| 28.10.2025 | 65,70 | 65,98 | 64,48 | 64,54 | -1,10% | 16.403,00 |
| 27.10.2025 | 65,18 | 65,50 | 64,24 | 65,26 | 1,78% | 3.773,00 |
| 24.10.2025 | 63,00 | 64,86 | 63,00 | 64,12 | 1,23% | 3.613,00 |
| 23.10.2025 | 62,62 | 63,86 | 62,08 | 63,34 | 0,92% | 7.230,00 |
| 22.10.2025 | 62,02 | 63,64 | 62,02 | 62,76 | 0,90% | 16.190,00 |
| 21.10.2025 | 62,44 | 62,46 | 61,58 | 62,20 | 0,35% | 4.314,00 |
| 20.10.2025 | 60,92 | 62,32 | 60,22 | 61,98 | 1,97% | 8.886,00 |
| 17.10.2025 | 56,14 | 61,08 | 56,14 | 60,78 | 8,38% | 12.856,00 |
| 16.10.2025 | 53,60 | 56,60 | 53,60 | 56,08 | 4,78% | 2.306,00 |
| 15.10.2025 | 54,36 | 54,64 | 53,52 | 53,52 | -1,62% | 802,00 |
| 14.10.2025 | 55,70 | 55,74 | 54,00 | 54,40 | -2,54% | 6.966,00 |
| 13.10.2025 | 56,60 | 57,52 | 55,62 | 55,82 | -0,36% | 1.698,00 |
| 10.10.2025 | 57,42 | 57,46 | 56,02 | 56,02 | -1,79% | 2.676,00 |
| 09.10.2025 | 57,06 | 57,06 | 57,06 | 57,04 | -1,04% | 10,00 |
| 08.10.2025 | 57,64 | 57,64 | 57,64 | 57,64 | -0,62% | - |
| 07.10.2025 | 58,34 | 59,28 | 57,64 | 58,00 | -1,39% | 4.348,00 |
| 06.10.2025 | 58,64 | 59,20 | 57,80 | 58,82 | 1,27% | 3.840,00 |
| 03.10.2025 | 57,98 | 58,62 | 57,90 | 58,08 | 0,73% | 3.460,00 |
| 02.10.2025 | 57,32 | 58,18 | 57,14 | 57,66 | 0,84% | 2.886,00 |
| 01.10.2025 | 56,00 | 57,36 | 55,36 | 57,18 | 1,56% | 8.090,00 |
| 30.09.2025 | 56,18 | 56,58 | 55,74 | 56,30 | 0,32% | 5.172,00 |
| 29.09.2025 | 57,00 | 57,26 | 56,02 | 56,12 | -1,13% | 10.842,00 |
| 26.09.2025 | 56,54 | 57,44 | 56,54 | 56,76 | 0,42% | 2.186,00 |
| 25.09.2025 | 56,48 | 57,70 | 56,44 | 56,52 | 0,36% | 4.547,00 |
| 24.09.2025 | 56,64 | 56,74 | 55,38 | 56,32 | -0,07% | 5.560,00 |
| 23.09.2025 | 56,18 | 57,00 | 56,08 | 56,36 | 0,46% | 3.360,00 |
| 22.09.2025 | 56,18 | 56,18 | 54,96 | 56,10 | 0,50% | 7.011,00 |
| 19.09.2025 | 57,64 | 57,80 | 55,58 | 55,82 | -3,09% | 8.153,00 |
| 18.09.2025 | 51,98 | 58,76 | 51,98 | 57,60 | -21,12% | 25.117,00 |
| 17.09.2025 | 72,22 | 73,38 | 70,92 | 73,02 | 0,91% | 2.293,00 |
| 16.09.2025 | 72,78 | 73,70 | 71,64 | 72,36 | 0,14% | 3.545,00 |
| 15.09.2025 | 72,00 | 73,86 | 72,00 | 72,26 | 0,56% | 1.265,00 |
| 12.09.2025 | 72,82 | 72,84 | 70,88 | 71,86 | -1,13% | 2.152,00 |
| 11.09.2025 | 72,54 | 73,00 | 72,02 | 72,68 | 0,30% | 1.656,00 |
| 10.09.2025 | 74,46 | 74,92 | 72,46 | 72,46 | -2,53% | 870,00 |
| 09.09.2025 | 73,70 | 75,18 | 73,70 | 74,34 | 0,68% | 2.477,00 |
| 08.09.2025 | 73,48 | 74,48 | 73,00 | 73,84 | 1,48% | 1.342,00 |
| 05.09.2025 | 72,90 | 73,52 | 72,40 | 72,76 | -0,16% | 1.312,00 |
| 04.09.2025 | 73,40 | 74,24 | 72,62 | 72,88 | -0,65% | 2.676,00 |
| 03.09.2025 | 73,80 | 75,40 | 73,06 | 73,36 | -0,89% | 446,00 |
| 02.09.2025 | 76,12 | 76,72 | 73,58 | 74,02 | -3,37% | 303,00 |
| 01.09.2025 | 75,10 | 76,60 | 75,04 | 76,60 | 1,73% | 2.119,00 |
| 29.08.2025 | 75,68 | 75,94 | 75,04 | 75,30 | -0,76% | 827,00 |
| 28.08.2025 | 74,88 | 76,64 | 74,88 | 75,88 | 1,47% | 7.551,00 |
| 27.08.2025 | 76,60 | 77,54 | 74,74 | 74,78 | -2,83% | 452,00 |
| 26.08.2025 | 76,96 | 76,96 | 76,96 | 76,96 | 1,29% | - |
| 25.08.2025 | 75,78 | 76,40 | 75,48 | 75,98 | 0,13% | 422,00 |
| 22.08.2025 | 74,86 | 76,36 | 74,86 | 75,88 | 1,20% | 1.777,00 |
| 21.08.2025 | 75,10 | 75,40 | 74,82 | 74,98 | -0,27% | 640,00 |
| 20.08.2025 | 75,66 | 75,92 | 75,00 | 75,18 | -0,58% | 1.143,00 |
| 19.08.2025 | 74,40 | 76,14 | 73,90 | 75,62 | 2,22% | 967,00 |