57,340€
1,41%
Echtzeit-Aktienkurs CONTINENTAL AG O.N.
Bid:
Ask:
Aktienkurse zur CONTINENTAL AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 56,75 | 57,94 | 56,73 | 57,60 | 1,43% | 32.410,00 |
| 25.07.2024 | 56,50 | 57,24 | 56,02 | 56,79 | 0,44% | 6.047,00 |
| 24.07.2024 | 57,10 | 57,52 | 56,50 | 56,54 | -1,02% | 50.420,00 |
| 23.07.2024 | 57,78 | 58,16 | 56,97 | 57,12 | -1,38% | 9.800,00 |
| 22.07.2024 | 57,50 | 58,10 | 57,16 | 57,92 | 0,91% | 3.155,00 |
| 19.07.2024 | 58,95 | 59,03 | 57,04 | 57,40 | -2,31% | 12.563,00 |
| 18.07.2024 | 58,10 | 59,22 | 57,88 | 58,76 | 1,28% | 7.389,00 |
| 17.07.2024 | 58,56 | 58,84 | 57,34 | 58,02 | -1,23% | 17.910,00 |
| 16.07.2024 | 58,50 | 58,74 | 57,82 | 58,74 | 0,39% | 28.798,00 |
| 15.07.2024 | 58,78 | 59,00 | 58,26 | 58,51 | -0,51% | 18.935,00 |
| 12.07.2024 | 59,08 | 59,46 | 58,68 | 58,81 | -0,31% | 34.276,00 |
| 11.07.2024 | 59,33 | 59,84 | 58,38 | 58,99 | -0,62% | 10.945,00 |
| 10.07.2024 | 59,03 | 59,66 | 58,82 | 59,36 | 0,52% | 12.296,00 |
| 09.07.2024 | 59,94 | 60,40 | 58,95 | 59,05 | -1,50% | 11.656,00 |
| 08.07.2024 | 61,16 | 61,35 | 59,93 | 59,95 | -2,30% | 117.434,00 |
| 05.07.2024 | 59,40 | 61,43 | 59,06 | 61,36 | 3,33% | 22.041,00 |
| 04.07.2024 | 56,48 | 60,28 | 56,11 | 59,38 | 5,49% | 17.939,00 |
| 03.07.2024 | 52,48 | 56,41 | 52,48 | 56,29 | 7,24% | 13.184,00 |
| 02.07.2024 | 53,14 | 53,15 | 51,58 | 52,49 | -1,33% | 15.739,00 |
| 01.07.2024 | 53,55 | 54,18 | 52,83 | 53,20 | 0,15% | 22.367,00 |
| 28.06.2024 | 53,18 | 53,58 | 52,82 | 53,12 | -0,17% | 6.999,00 |
| 27.06.2024 | 53,07 | 53,56 | 52,66 | 53,21 | -0,02% | 12.694,00 |
| 26.06.2024 | 54,12 | 54,58 | 52,90 | 53,22 | -2,06% | 4.035,00 |
| 25.06.2024 | 55,13 | 55,42 | 54,18 | 54,34 | -1,07% | 13.000,00 |
| 24.06.2024 | 55,25 | 55,94 | 54,76 | 54,93 | -0,81% | 12.509,00 |
| 21.06.2024 | 55,20 | 55,44 | 54,52 | 55,38 | 0,38% | 9.962,00 |
| 20.06.2024 | 55,05 | 55,17 | 54,18 | 55,17 | 0,49% | 13.927,00 |
| 19.06.2024 | 54,66 | 55,20 | 54,04 | 54,90 | 0,44% | 12.803,00 |
| 18.06.2024 | 56,06 | 56,56 | 54,60 | 54,66 | -2,43% | 14.567,00 |
| 17.06.2024 | 55,45 | 56,08 | 55,16 | 56,02 | 1,54% | 15.625,00 |
| 14.06.2024 | 59,04 | 59,16 | 54,84 | 55,17 | -6,21% | 18.185,00 |
| 13.06.2024 | 60,48 | 60,69 | 58,63 | 58,82 | -2,86% | 7.004,00 |
| 12.06.2024 | 61,08 | 61,20 | 60,12 | 60,55 | -0,57% | 24.621,00 |
| 11.06.2024 | 60,99 | 61,28 | 60,54 | 60,90 | -0,20% | 2.930,00 |
| 10.06.2024 | 60,84 | 61,08 | 60,24 | 61,02 | 0,16% | 4.930,00 |
| 07.06.2024 | 61,41 | 61,52 | 60,74 | 60,92 | -0,85% | 5.900,00 |
| 06.06.2024 | 62,18 | 62,37 | 61,14 | 61,44 | -1,25% | 17.070,00 |
| 05.06.2024 | 62,66 | 63,38 | 61,98 | 62,22 | -0,56% | 6.317,00 |
| 04.06.2024 | 61,42 | 62,86 | 61,28 | 62,57 | 1,07% | 14.073,00 |
| 03.06.2024 | 62,93 | 63,56 | 61,37 | 61,91 | -0,90% | 40.722,00 |
| 31.05.2024 | 61,65 | 62,47 | 61,58 | 62,47 | 1,45% | 4.310,00 |
| 30.05.2024 | 60,64 | 61,98 | 60,39 | 61,58 | 1,28% | 11.750,00 |
| 29.05.2024 | 61,61 | 62,06 | 60,64 | 60,80 | -1,49% | 9.420,00 |
| 28.05.2024 | 62,25 | 62,50 | 61,67 | 61,72 | -0,84% | 24.954,00 |
| 27.05.2024 | 61,02 | 62,52 | 60,97 | 62,24 | 1,98% | 31.897,00 |
| 24.05.2024 | 60,65 | 61,16 | 60,26 | 61,03 | 0,63% | 15.901,00 |
| 23.05.2024 | 61,44 | 61,47 | 60,54 | 60,65 | -0,90% | 33.141,00 |
| 22.05.2024 | 61,78 | 61,78 | 60,82 | 61,20 | -0,86% | 13.390,00 |
| 21.05.2024 | 62,23 | 62,35 | 61,28 | 61,73 | -1,06% | 11.092,00 |
| 20.05.2024 | 62,38 | 62,58 | 62,14 | 62,39 | 0,13% | 6.412,00 |
| 17.05.2024 | 63,10 | 63,22 | 61,92 | 62,31 | -1,28% | 27.275,00 |
| 16.05.2024 | 62,70 | 63,40 | 62,38 | 63,12 | 0,56% | 19.414,00 |
| 15.05.2024 | 62,42 | 63,54 | 62,13 | 62,77 | 0,54% | 13.470,00 |
| 14.05.2024 | 62,18 | 62,74 | 61,69 | 62,43 | 0,64% | 13.040,00 |
| 13.05.2024 | 60,99 | 62,16 | 60,80 | 62,03 | 1,81% | 17.503,00 |
| 10.05.2024 | 61,03 | 61,34 | 60,63 | 60,93 | -0,02% | 20.808,00 |
| 09.05.2024 | 61,73 | 61,82 | 60,60 | 60,94 | -1,42% | 13.320,00 |
| 08.05.2024 | 63,65 | 63,65 | 61,72 | 61,82 | -2,92% | 14.330,00 |
| 07.05.2024 | 62,44 | 64,06 | 62,34 | 63,68 | 2,00% | 5.619,00 |
| 06.05.2024 | 61,73 | 62,64 | 61,54 | 62,43 | 1,28% | 10.188,00 |
| 03.05.2024 | 61,54 | 62,44 | 61,34 | 61,64 | 0,23% | 11.911,00 |
| 02.05.2024 | 60,87 | 61,76 | 60,42 | 61,50 | 1,33% | 4.123,00 |
| 30.04.2024 | 61,02 | 61,96 | 60,62 | 60,69 | -0,48% | 14.104,00 |
| 29.04.2024 | 61,14 | 62,12 | 60,78 | 60,98 | -3,01% | 26.937,00 |
| 26.04.2024 | 62,53 | 63,36 | 61,90 | 62,87 | 1,08% | 9.216,00 |
| 25.04.2024 | 63,20 | 63,26 | 61,78 | 62,20 | -1,71% | 55.341,00 |
| 24.04.2024 | 63,15 | 63,92 | 62,88 | 63,28 | 0,62% | 18.580,00 |
| 23.04.2024 | 63,42 | 63,63 | 62,52 | 62,89 | -0,77% | 36.866,00 |
| 22.04.2024 | 62,77 | 63,66 | 62,38 | 63,38 | 1,42% | 28.107,00 |
| 19.04.2024 | 62,23 | 63,17 | 61,92 | 62,49 | -1,06% | 12.021,00 |
| 18.04.2024 | 62,04 | 63,76 | 61,58 | 63,16 | 2,00% | 10.207,00 |
| 17.04.2024 | 63,13 | 63,80 | 61,60 | 61,92 | -2,41% | 30.137,00 |
| 16.04.2024 | 65,48 | 65,88 | 62,85 | 63,45 | -3,28% | 22.970,00 |
| 15.04.2024 | 65,95 | 66,96 | 65,42 | 65,60 | -0,17% | 15.425,00 |
| 12.04.2024 | 66,96 | 67,64 | 65,61 | 65,71 | -1,51% | 24.952,00 |
| 11.04.2024 | 67,47 | 68,14 | 66,50 | 66,72 | -1,08% | 9.225,00 |
| 10.04.2024 | 66,79 | 68,12 | 66,70 | 67,45 | 1,03% | 7.000,00 |
| 09.04.2024 | 66,02 | 66,92 | 65,48 | 66,76 | 1,04% | 17.744,00 |
| 08.04.2024 | 65,90 | 66,42 | 65,38 | 66,07 | 1,54% | 17.095,00 |
| 05.04.2024 | 64,70 | 65,33 | 64,38 | 65,07 | 0,76% | 10.537,00 |
| 04.04.2024 | 65,30 | 65,72 | 64,58 | 64,58 | -0,75% | 18.595,00 |
| 03.04.2024 | 66,36 | 66,76 | 63,32 | 65,07 | -2,06% | 18.869,00 |
| 02.04.2024 | 66,98 | 67,58 | 66,16 | 66,44 | -0,73% | 16.138,00 |
| 28.03.2024 | 67,30 | 67,84 | 66,76 | 66,93 | -0,58% | 9.321,00 |
| 27.03.2024 | 66,62 | 67,42 | 66,38 | 67,32 | 1,08% | 10.377,00 |
| 26.03.2024 | 66,46 | 67,28 | 65,98 | 66,60 | 0,32% | 9.699,00 |
| 25.03.2024 | 66,41 | 66,54 | 65,60 | 66,39 | -0,06% | 11.426,00 |
| 22.03.2024 | 66,72 | 66,98 | 65,82 | 66,43 | -0,45% | 12.155,00 |
| 21.03.2024 | 68,61 | 69,03 | 66,52 | 66,73 | -2,65% | 16.685,00 |
| 20.03.2024 | 68,78 | 68,84 | 67,14 | 68,55 | -0,35% | 8.380,00 |
| 19.03.2024 | 67,23 | 69,98 | 67,10 | 68,79 | 2,69% | 31.161,00 |
| 18.03.2024 | 66,86 | 67,50 | 66,66 | 66,99 | 0,16% | 23.682,00 |
| 15.03.2024 | 66,61 | 67,38 | 66,56 | 66,88 | 0,36% | 12.676,00 |
| 14.03.2024 | 67,61 | 68,02 | 66,36 | 66,64 | -1,42% | 6.992,00 |
| 13.03.2024 | 67,69 | 67,76 | 66,88 | 67,60 | -0,16% | 11.462,00 |
| 12.03.2024 | 67,23 | 68,26 | 66,12 | 67,71 | 1,07% | 15.078,00 |
| 11.03.2024 | 69,77 | 69,88 | 66,48 | 66,99 | -4,04% | 22.416,00 |
| 08.03.2024 | 71,84 | 72,22 | 69,80 | 69,81 | -2,87% | 14.608,00 |
| 07.03.2024 | 72,68 | 73,38 | 68,80 | 71,87 | -1,47% | 20.370,00 |
| 06.03.2024 | 72,60 | 73,60 | 72,38 | 72,94 | 0,69% | 5.256,00 |