73,840€
3,88%
Echtzeit-Aktienkurs Continental AG
Bid:
Ask:
Aktienkurse zur Continental AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 71,55 | 74,18 | 71,44 | 73,98 | 3,72% | 23.591,00 |
| 26.06.2025 | 69,33 | 71,64 | 69,17 | 71,33 | 0,51% | 12.976,00 |
| 25.06.2025 | 72,28 | 72,42 | 70,56 | 70,97 | -1,74% | 18.610,00 |
| 24.06.2025 | 75,46 | 76,34 | 71,62 | 72,23 | -3,86% | 16.948,00 |
| 23.06.2025 | 73,68 | 75,16 | 73,56 | 75,13 | 1,64% | 18.158,00 |
| 20.06.2025 | 74,62 | 75,36 | 73,90 | 73,92 | -0,11% | 30.146,00 |
| 19.06.2025 | 74,50 | 74,50 | 73,48 | 74,00 | -0,82% | 35.632,00 |
| 18.06.2025 | 76,21 | 76,66 | 74,52 | 74,61 | -1,65% | 20.160,00 |
| 17.06.2025 | 76,31 | 77,26 | 75,66 | 75,86 | -0,76% | 15.472,00 |
| 16.06.2025 | 76,54 | 77,58 | 76,44 | 76,44 | 0,03% | 14.359,00 |
| 13.06.2025 | 77,20 | 77,27 | 75,92 | 76,42 | -1,89% | 41.596,00 |
| 12.06.2025 | 76,43 | 78,62 | 76,34 | 77,89 | 1,54% | 39.185,00 |
| 11.06.2025 | 76,67 | 77,64 | 76,37 | 76,71 | -0,34% | 20.090,00 |
| 10.06.2025 | 76,53 | 77,18 | 75,82 | 76,97 | 0,69% | 12.066,00 |
| 09.06.2025 | 76,01 | 76,72 | 75,68 | 76,44 | 0,58% | 19.140,00 |
| 06.06.2025 | 76,23 | 76,96 | 75,94 | 76,00 | -0,17% | 24.961,00 |
| 05.06.2025 | 75,97 | 76,84 | 75,60 | 76,13 | 0,14% | 20.905,00 |
| 04.06.2025 | 76,57 | 77,02 | 75,74 | 76,02 | -0,26% | 35.880,00 |
| 03.06.2025 | 76,12 | 76,47 | 74,46 | 76,22 | -0,33% | 28.936,00 |
| 02.06.2025 | 76,95 | 76,95 | 75,16 | 76,47 | -1,20% | 19.651,00 |
| 30.05.2025 | 77,11 | 78,12 | 76,88 | 77,40 | 0,30% | 9.952,00 |
| 29.05.2025 | 77,80 | 78,68 | 76,72 | 77,17 | -0,27% | 7.816,00 |
| 28.05.2025 | 76,43 | 77,62 | 76,34 | 77,38 | 1,40% | 32.526,00 |
| 27.05.2025 | 76,32 | 76,74 | 76,02 | 76,31 | -0,21% | 41.042,00 |
| 26.05.2025 | 75,54 | 76,62 | 75,49 | 76,47 | 3,11% | 27.448,00 |
| 23.05.2025 | 75,80 | 77,04 | 73,46 | 74,16 | -2,65% | 46.074,00 |
| 22.05.2025 | 77,22 | 77,59 | 75,60 | 76,18 | -1,19% | 22.175,00 |
| 21.05.2025 | 76,85 | 77,90 | 76,31 | 77,10 | 0,00% | 21.110,00 |
| 20.05.2025 | 75,75 | 77,14 | 75,44 | 77,10 | 1,62% | 14.427,00 |
| 19.05.2025 | 74,36 | 75,94 | 74,11 | 75,87 | 1,51% | 18.513,00 |
| 16.05.2025 | 74,68 | 75,36 | 74,42 | 74,74 | -0,15% | 20.873,00 |
| 15.05.2025 | 74,34 | 74,91 | 74,08 | 74,85 | 0,39% | 30.115,00 |
| 14.05.2025 | 75,21 | 75,48 | 74,22 | 74,56 | -0,97% | 12.672,00 |
| 13.05.2025 | 73,96 | 75,58 | 73,77 | 75,29 | 0,99% | 38.981,00 |
| 12.05.2025 | 72,98 | 75,68 | 72,97 | 74,55 | 2,60% | 30.861,00 |
| 09.05.2025 | 72,20 | 73,16 | 72,02 | 72,66 | 0,79% | 13.412,00 |
| 08.05.2025 | 71,09 | 72,29 | 70,64 | 72,09 | 2,24% | 16.110,00 |
| 07.05.2025 | 71,98 | 72,44 | 70,05 | 70,51 | -0,96% | 36.646,00 |
| 06.05.2025 | 70,90 | 73,36 | 69,08 | 71,19 | 1,53% | 25.009,00 |
| 05.05.2025 | 69,76 | 70,66 | 69,57 | 70,12 | -0,11% | 25.511,00 |
| 02.05.2025 | 69,68 | 71,06 | 69,30 | 70,20 | 2,30% | 23.483,00 |
| 30.04.2025 | 68,52 | 68,84 | 67,80 | 68,62 | 0,57% | 2.335,00 |
| 29.04.2025 | 67,77 | 68,66 | 67,38 | 68,23 | 0,63% | 13.309,00 |
| 28.04.2025 | 67,35 | 68,96 | 67,32 | 67,80 | -3,29% | 13.390,00 |
| 25.04.2025 | 69,14 | 70,66 | 69,02 | 70,11 | 1,39% | 47.921,00 |
| 24.04.2025 | 67,35 | 69,20 | 67,32 | 69,15 | 2,54% | 14.128,00 |
| 23.04.2025 | 67,56 | 68,56 | 66,50 | 67,44 | 1,11% | 5.098,00 |
| 22.04.2025 | 64,38 | 66,78 | 64,14 | 66,70 | 3,22% | 12.604,00 |
| 17.04.2025 | 64,74 | 65,82 | 63,98 | 64,62 | 0,84% | 21.450,00 |
| 16.04.2025 | 63,86 | 65,12 | 63,12 | 64,08 | -0,28% | 17.421,00 |
| 15.04.2025 | 63,90 | 65,08 | 63,50 | 64,26 | 1,60% | 7.142,00 |
| 14.04.2025 | 62,36 | 63,54 | 62,14 | 63,25 | 1,67% | 32.942,00 |
| 11.04.2025 | 61,63 | 62,51 | 59,82 | 62,21 | 1,35% | 3.711,00 |
| 10.04.2025 | 65,92 | 66,00 | 59,29 | 61,38 | -8,50% | 13.379,00 |
| 09.04.2025 | 59,21 | 67,48 | 58,76 | 67,08 | 12,19% | 11.103,00 |
| 08.04.2025 | 59,68 | 62,08 | 58,91 | 59,79 | 0,98% | 21.912,00 |
| 07.04.2025 | 58,01 | 62,00 | 55,70 | 59,21 | -0,10% | 24.556,00 |
| 04.04.2025 | 61,74 | 62,06 | 57,88 | 59,27 | -4,14% | 19.177,00 |
| 03.04.2025 | 63,19 | 64,94 | 61,63 | 61,83 | -5,08% | 5.958,00 |
| 02.04.2025 | 65,26 | 65,68 | 63,44 | 65,14 | -0,21% | 11.330,00 |
| 01.04.2025 | 64,99 | 66,02 | 64,64 | 65,28 | 0,26% | 36.912,00 |
| 31.03.2025 | 65,73 | 66,52 | 63,26 | 65,11 | -2,54% | 19.660,00 |
| 28.03.2025 | 68,28 | 68,76 | 66,69 | 66,81 | -2,61% | 13.060,00 |
| 27.03.2025 | 67,80 | 68,90 | 67,35 | 68,60 | -1,54% | 9.008,00 |
| 26.03.2025 | 71,20 | 71,88 | 69,49 | 69,67 | -2,49% | 11.058,00 |
| 25.03.2025 | 70,50 | 71,92 | 70,46 | 71,45 | 1,20% | 7.768,00 |
| 24.03.2025 | 70,49 | 71,62 | 70,10 | 70,60 | 0,68% | 5.398,00 |
| 21.03.2025 | 70,55 | 70,94 | 69,04 | 70,12 | -0,85% | 12.406,00 |
| 20.03.2025 | 71,29 | 71,60 | 69,62 | 70,72 | -0,67% | 27.407,00 |
| 19.03.2025 | 70,89 | 71,66 | 69,86 | 71,20 | 0,44% | 16.011,00 |
| 18.03.2025 | 70,50 | 72,98 | 70,48 | 70,89 | 0,14% | 22.770,00 |
| 17.03.2025 | 69,44 | 70,79 | 69,32 | 70,79 | 1,78% | 4.096,00 |
| 14.03.2025 | 68,61 | 70,20 | 67,24 | 69,55 | 1,93% | 10.450,00 |
| 13.03.2025 | 69,00 | 69,09 | 67,62 | 68,23 | -1,37% | 11.994,00 |
| 12.03.2025 | 68,25 | 69,54 | 67,80 | 69,18 | 1,50% | 7.575,00 |
| 11.03.2025 | 68,64 | 69,62 | 66,56 | 68,16 | 0,00% | 9.950,00 |
| 10.03.2025 | 68,84 | 69,54 | 67,12 | 68,16 | -1,23% | 10.670,00 |
| 07.03.2025 | 69,02 | 69,50 | 68,04 | 69,01 | -0,14% | 14.736,00 |
| 06.03.2025 | 65,92 | 70,54 | 65,92 | 69,11 | 5,16% | 17.125,00 |
| 05.03.2025 | 63,02 | 66,14 | 61,84 | 65,72 | 4,32% | 34.665,00 |
| 04.03.2025 | 66,63 | 66,84 | 60,84 | 63,00 | -8,32% | 28.880,00 |
| 03.03.2025 | 69,56 | 70,00 | 67,38 | 68,72 | -0,61% | 9.607,00 |
| 28.02.2025 | 68,73 | 69,21 | 67,72 | 69,14 | -0,12% | 8.926,00 |
| 27.02.2025 | 69,51 | 70,18 | 68,80 | 69,22 | -0,50% | 10.074,00 |
| 26.02.2025 | 70,09 | 70,60 | 69,36 | 69,57 | -0,42% | 15.298,00 |
| 25.02.2025 | 70,24 | 70,72 | 69,27 | 69,86 | -0,29% | 14.672,00 |
| 24.02.2025 | 69,71 | 70,64 | 69,04 | 70,06 | 2,17% | 12.249,00 |
| 21.02.2025 | 68,84 | 69,78 | 68,25 | 68,57 | -0,39% | 11.669,00 |
| 20.02.2025 | 69,72 | 70,16 | 68,71 | 68,84 | -1,11% | 23.427,00 |
| 19.02.2025 | 69,80 | 70,84 | 68,68 | 69,61 | -1,22% | 16.971,00 |
| 18.02.2025 | 70,07 | 71,04 | 69,54 | 70,47 | 0,57% | 16.773,00 |
| 17.02.2025 | 69,47 | 70,14 | 69,04 | 70,07 | 0,92% | 7.365,00 |
| 14.02.2025 | 68,05 | 69,82 | 67,83 | 69,43 | 2,10% | 30.313,00 |
| 13.02.2025 | 66,56 | 69,60 | 66,14 | 68,00 | 2,33% | 26.658,00 |
| 12.02.2025 | 66,36 | 66,58 | 65,40 | 66,45 | 0,08% | 34.615,00 |
| 11.02.2025 | 66,49 | 66,71 | 65,76 | 66,40 | -0,42% | 6.470,00 |
| 10.02.2025 | 66,52 | 67,26 | 65,88 | 66,68 | 0,47% | 6.772,00 |
| 07.02.2025 | 66,34 | 67,38 | 66,18 | 66,37 | 0,08% | 16.726,00 |
| 06.02.2025 | 65,70 | 66,78 | 65,24 | 66,32 | 1,01% | 42.970,00 |
| 05.02.2025 | 66,03 | 66,62 | 64,88 | 65,66 | -0,52% | 4.863,00 |