68,340€
-0,52%
Echtzeit-Aktienkurs CONTINENTAL AG O.N.
Bid:
Ask:
Aktienkurse zur CONTINENTAL AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.02.2025 | 67,02 | 67,36 | 65,54 | 66,00 | -1,33% | 18.336,00 |
| 03.02.2025 | 66,86 | 67,51 | 65,38 | 66,89 | -2,06% | 10.405,00 |
| 31.01.2025 | 69,02 | 69,40 | 68,22 | 68,30 | -1,09% | 6.540,00 |
| 30.01.2025 | 68,38 | 69,74 | 67,81 | 69,05 | 1,60% | 6.544,00 |
| 29.01.2025 | 70,36 | 70,41 | 67,72 | 67,96 | -3,04% | 10.967,00 |
| 28.01.2025 | 69,52 | 70,24 | 68,09 | 70,09 | 0,53% | 13.907,00 |
| 27.01.2025 | 68,33 | 69,92 | 68,23 | 69,72 | 1,62% | 19.459,00 |
| 24.01.2025 | 68,25 | 69,28 | 68,07 | 68,61 | 0,65% | 13.580,00 |
| 23.01.2025 | 66,49 | 68,19 | 66,38 | 68,17 | 2,50% | 18.932,00 |
| 22.01.2025 | 67,56 | 67,83 | 66,40 | 66,51 | -1,71% | 41.272,00 |
| 21.01.2025 | 67,59 | 67,70 | 66,90 | 67,67 | -0,31% | 10.579,00 |
| 20.01.2025 | 67,33 | 68,42 | 66,58 | 67,88 | 0,85% | 13.004,00 |
| 17.01.2025 | 66,26 | 67,40 | 66,26 | 67,31 | 1,54% | 10.724,00 |
| 16.01.2025 | 66,94 | 67,36 | 66,17 | 66,29 | -0,87% | 17.848,00 |
| 15.01.2025 | 64,76 | 67,03 | 64,62 | 66,87 | 3,63% | 30.663,00 |
| 14.01.2025 | 64,42 | 65,50 | 64,24 | 64,53 | 0,31% | 10.010,00 |
| 13.01.2025 | 64,47 | 64,98 | 63,68 | 64,33 | -0,20% | 12.175,00 |
| 10.01.2025 | 63,79 | 65,72 | 63,35 | 64,46 | 0,96% | 24.322,00 |
| 09.01.2025 | 65,22 | 65,25 | 63,80 | 63,85 | -2,22% | 6.320,00 |
| 08.01.2025 | 65,06 | 66,60 | 64,52 | 65,30 | 0,42% | 12.062,00 |
| 07.01.2025 | 65,79 | 65,83 | 64,76 | 65,03 | -0,88% | 36.180,00 |
| 06.01.2025 | 63,84 | 66,88 | 63,44 | 65,61 | 3,24% | 23.132,00 |
| 03.01.2025 | 64,04 | 64,28 | 63,34 | 63,55 | -0,69% | 18.172,00 |
| 02.01.2025 | 64,78 | 65,28 | 63,73 | 63,99 | -1,25% | 17.461,00 |
| 30.12.2024 | 64,58 | 64,86 | 64,18 | 64,80 | 0,28% | 359,00 |
| 27.12.2024 | 64,49 | 64,78 | 63,68 | 64,62 | 0,20% | 7.549,00 |
| 23.12.2024 | 64,24 | 64,52 | 63,52 | 64,49 | 0,61% | 7.630,00 |
| 20.12.2024 | 63,80 | 64,62 | 63,32 | 64,10 | 0,16% | 3.900,00 |
| 19.12.2024 | 64,33 | 64,96 | 63,84 | 64,00 | -0,51% | 8.942,00 |
| 18.12.2024 | 65,04 | 66,00 | 64,30 | 64,33 | -1,20% | 12.913,00 |
| 17.12.2024 | 65,05 | 65,84 | 64,68 | 65,11 | -0,29% | 16.089,00 |
| 16.12.2024 | 66,69 | 66,71 | 64,46 | 65,30 | -1,79% | 9.246,00 |
| 13.12.2024 | 66,11 | 66,74 | 66,04 | 66,49 | 0,47% | 6.195,00 |
| 12.12.2024 | 66,18 | 66,84 | 65,74 | 66,18 | -0,18% | 19.144,00 |
| 11.12.2024 | 66,91 | 66,97 | 65,66 | 66,30 | -0,94% | 12.381,00 |
| 10.12.2024 | 66,07 | 67,14 | 65,62 | 66,93 | 1,16% | 30.482,00 |
| 09.12.2024 | 65,39 | 67,36 | 65,14 | 66,16 | 1,32% | 16.716,00 |
| 06.12.2024 | 64,72 | 65,78 | 64,69 | 65,30 | 0,88% | 28.595,00 |
| 05.12.2024 | 63,18 | 64,87 | 62,96 | 64,73 | 2,53% | 26.032,00 |
| 04.12.2024 | 63,31 | 63,94 | 62,88 | 63,13 | -0,19% | 6.976,00 |
| 03.12.2024 | 62,82 | 63,48 | 62,34 | 63,25 | 0,35% | 6.934,00 |
| 02.12.2024 | 61,82 | 63,12 | 61,75 | 63,03 | 1,43% | 12.834,00 |
| 29.11.2024 | 61,97 | 62,70 | 61,50 | 62,14 | 0,05% | 11.014,00 |
| 28.11.2024 | 61,82 | 62,38 | 61,76 | 62,11 | 0,60% | 3.880,00 |
| 27.11.2024 | 61,87 | 62,01 | 61,10 | 61,74 | -0,34% | 17.808,00 |
| 26.11.2024 | 62,01 | 62,72 | 61,46 | 61,95 | -0,63% | 26.717,00 |
| 25.11.2024 | 61,97 | 63,22 | 61,58 | 62,34 | 0,78% | 7.665,00 |
| 22.11.2024 | 60,04 | 62,12 | 60,04 | 61,86 | 2,96% | 11.985,00 |
| 21.11.2024 | 61,28 | 61,28 | 59,68 | 60,08 | -2,02% | 3.965,00 |
| 20.11.2024 | 61,60 | 62,36 | 60,85 | 61,32 | -0,11% | 10.304,00 |
| 19.11.2024 | 62,70 | 62,84 | 61,00 | 61,39 | -1,87% | 16.986,00 |
| 18.11.2024 | 63,64 | 64,62 | 62,23 | 62,56 | -1,43% | 20.475,00 |
| 15.11.2024 | 60,98 | 63,68 | 60,80 | 63,47 | 3,69% | 10.476,00 |
| 14.11.2024 | 60,12 | 61,52 | 59,48 | 61,21 | 1,43% | 26.775,00 |
| 13.11.2024 | 59,97 | 60,49 | 58,96 | 60,35 | 0,38% | 18.736,00 |
| 12.11.2024 | 62,08 | 62,28 | 59,46 | 60,12 | -3,61% | 19.673,00 |
| 11.11.2024 | 59,30 | 63,14 | 58,75 | 62,37 | 10,10% | 35.464,00 |
| 08.11.2024 | 57,94 | 58,06 | 55,96 | 56,65 | -2,48% | 22.820,00 |
| 07.11.2024 | 55,71 | 58,30 | 55,56 | 58,09 | 4,44% | 16.836,00 |
| 06.11.2024 | 55,90 | 57,06 | 54,58 | 55,62 | -1,01% | 27.013,00 |
| 05.11.2024 | 56,91 | 56,99 | 55,90 | 56,19 | -0,99% | 11.146,00 |
| 04.11.2024 | 57,13 | 57,98 | 56,50 | 56,75 | -0,56% | 9.012,00 |
| 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 |