55,820€
-0,36%
Echtzeit-Aktienkurs CONTINENTAL AG O.N.
Bid:
Ask:
Aktienkurse zur CONTINENTAL AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 56,79 | 57,56 | 55,80 | 55,82 | -0,36% | 30.566,00 |
| 10.10.2025 | 56,94 | 57,62 | 56,02 | 56,02 | -0,95% | 23.178,00 |
| 09.10.2025 | 57,20 | 57,32 | 56,16 | 56,56 | -1,03% | 15.881,00 |
| 08.10.2025 | 58,11 | 58,21 | 56,94 | 57,15 | -1,47% | 6.450,00 |
| 07.10.2025 | 59,09 | 59,36 | 57,73 | 58,00 | -1,39% | 26.454,00 |
| 06.10.2025 | 58,41 | 59,30 | 57,76 | 58,82 | 0,84% | 20.263,00 |
| 03.10.2025 | 57,88 | 58,70 | 57,81 | 58,33 | 1,16% | 51.275,00 |
| 02.10.2025 | 57,46 | 58,24 | 57,16 | 57,66 | 0,84% | 13.431,00 |
| 01.10.2025 | 56,21 | 57,65 | 55,36 | 57,18 | 1,38% | 38.310,00 |
| 30.09.2025 | 56,38 | 56,58 | 55,72 | 56,40 | 0,50% | 26.955,00 |
| 29.09.2025 | 57,21 | 57,34 | 56,12 | 56,12 | -1,13% | 57.960,00 |
| 26.09.2025 | 56,76 | 57,54 | 56,62 | 56,76 | 0,42% | 24.452,00 |
| 25.09.2025 | 56,67 | 57,76 | 56,48 | 56,52 | 0,36% | 35.357,00 |
| 24.09.2025 | 56,68 | 56,84 | 55,36 | 56,32 | -0,07% | 27.490,00 |
| 23.09.2025 | 56,22 | 57,02 | 56,04 | 56,36 | 0,46% | 16.481,00 |
| 22.09.2025 | 56,20 | 56,33 | 54,92 | 56,10 | 0,50% | 66.416,00 |
| 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 |
| 18.08.2025 | 74,84 | 75,32 | 73,76 | 73,98 | -0,96% | 1.052,00 |
| 16.08.2025 | 74,70 | 75,40 | 74,54 | 74,70 | 0,32% | 2.550,00 |
| 14.08.2025 | 73,68 | 74,74 | 73,64 | 74,46 | 0,95% | 1.834,00 |
| 13.08.2025 | 74,16 | 74,28 | 73,04 | 73,76 | -0,51% | 3.748,00 |
| 12.08.2025 | 72,82 | 74,44 | 72,82 | 74,14 | 1,48% | 1.604,00 |
| 11.08.2025 | 73,06 | 73,06 | 73,06 | 73,06 | -0,54% | - |
| 08.08.2025 | 73,14 | 73,80 | 72,90 | 73,46 | 0,66% | 1.034,00 |
| 07.08.2025 | 72,98 | 73,56 | 71,42 | 72,98 | 0,75% | 1.490,00 |
| 06.08.2025 | 73,58 | 74,12 | 72,04 | 72,44 | -0,96% | 310,00 |
| 05.08.2025 | 73,30 | 73,76 | 71,30 | 73,14 | 0,33% | 999,00 |
| 04.08.2025 | 73,20 | 74,10 | 72,76 | 72,90 | -0,19% | 1.006,00 |
| 01.08.2025 | 74,44 | 74,86 | 72,74 | 73,04 | -2,51% | 1.374,00 |
| 31.07.2025 | 75,52 | 76,52 | 74,92 | 74,92 | -0,95% | 1.200,00 |
| 30.07.2025 | 76,68 | 76,96 | 75,58 | 75,64 | -1,28% | 1.220,00 |
| 29.07.2025 | 75,88 | 77,12 | 75,66 | 76,62 | 1,27% | 3.804,00 |
| 28.07.2025 | 77,02 | 78,34 | 75,46 | 75,66 | -1,28% | 3.915,00 |
| 25.07.2025 | 76,00 | 76,68 | 74,54 | 76,64 | 0,82% | 2.032,00 |
| 24.07.2025 | 76,76 | 77,50 | 76,02 | 76,02 | -0,83% | 1.566,00 |
| 23.07.2025 | 76,02 | 77,50 | 75,40 | 76,66 | 2,68% | 2.350,00 |
| 22.07.2025 | 74,66 | 75,22 | 74,26 | 74,66 | -0,11% | 1.163,00 |
| 21.07.2025 | 74,64 | 75,70 | 74,34 | 74,74 | 0,21% | 1.192,00 |
| 18.07.2025 | 76,38 | 76,58 | 74,42 | 74,58 | -1,64% | 1.926,00 |
| 17.07.2025 | 75,64 | 76,32 | 75,60 | 75,82 | 0,16% | 1.703,00 |
| 16.07.2025 | 75,36 | 75,94 | 75,04 | 75,70 | -0,13% | 799,00 |
| 15.07.2025 | 75,78 | 76,52 | 75,68 | 75,80 | 0,05% | 1.148,00 |
| 14.07.2025 | 76,76 | 76,90 | 75,52 | 75,76 | -1,97% | 2.100,00 |
| 11.07.2025 | 77,82 | 78,04 | 77,04 | 77,28 | -0,87% | 4.136,00 |
| 10.07.2025 | 77,50 | 78,54 | 77,50 | 77,96 | 0,59% | 3.500,00 |
| 09.07.2025 | 76,16 | 78,40 | 76,16 | 77,50 | 1,57% | 3.453,00 |
| 08.07.2025 | 74,82 | 76,64 | 74,82 | 76,30 | 2,39% | 1.622,00 |
| 07.07.2025 | 74,52 | 74,52 | 74,52 | 74,52 | -0,45% | - |
| 04.07.2025 | 75,50 | 75,70 | 74,60 | 74,86 | -0,35% | 1.682,00 |
| 03.07.2025 | 75,06 | 76,30 | 75,04 | 75,12 | 0,08% | 1.104,00 |
| 02.07.2025 | 74,30 | 75,98 | 74,30 | 75,06 | 1,27% | 2.924,00 |
| 01.07.2025 | 74,04 | 74,28 | 73,30 | 74,12 | 0,19% | 765,00 |
| 30.06.2025 | 73,90 | 74,32 | 73,34 | 73,98 | 0,19% | 2.325,00 |
| 27.06.2025 | 71,34 | 74,04 | 71,34 | 73,84 | 3,88% | 1.496,00 |
| 26.06.2025 | 69,24 | 71,54 | 69,12 | 71,08 | 0,51% | 673,00 |
| 25.06.2025 | 72,18 | 72,44 | 70,60 | 70,72 | -1,94% | 4.087,00 |
| 24.06.2025 | 75,32 | 76,10 | 71,68 | 72,12 | -3,79% | 2.812,00 |
| 23.06.2025 | 73,70 | 74,96 | 73,44 | 74,96 | 1,68% | 1.177,00 |
| 20.06.2025 | 74,38 | 75,24 | 73,70 | 73,72 | -0,05% | 2.335,00 |
| 19.06.2025 | 74,46 | 74,58 | 73,54 | 73,76 | -0,99% | 678,00 |
| 18.06.2025 | 75,86 | 76,14 | 74,50 | 74,50 | -1,66% | 849,00 |
| 17.06.2025 | 76,14 | 77,22 | 75,76 | 75,76 | -0,60% | 935,00 |
| 16.06.2025 | 76,54 | 77,54 | 76,22 | 76,22 | 0,21% | 4.190,00 |
| 13.06.2025 | 76,86 | 77,28 | 75,92 | 76,06 | -2,21% | 10.326,00 |
| 12.06.2025 | 76,18 | 78,58 | 76,18 | 77,78 | 1,57% | 4.220,00 |
| 11.06.2025 | 76,42 | 77,56 | 76,34 | 76,58 | -0,26% | 678,00 |
| 10.06.2025 | 76,26 | 77,08 | 75,86 | 76,78 | 0,71% | 1.697,00 |
| 09.06.2025 | 75,84 | 76,64 | 75,68 | 76,24 | 0,47% | 1.390,00 |
| 06.06.2025 | 76,10 | 76,94 | 75,84 | 75,88 | -0,11% | 1.310,00 |
| 05.06.2025 | 75,74 | 76,78 | 75,74 | 75,96 | 0,05% | 540,00 |
| 04.06.2025 | 76,42 | 76,86 | 75,76 | 75,92 | -0,32% | 7.336,00 |
| 03.06.2025 | 75,88 | 76,38 | 74,48 | 76,16 | -0,16% | 8.314,00 |
| 02.06.2025 | 76,78 | 76,98 | 75,26 | 76,28 | -1,35% | 1.650,00 |
| 30.05.2025 | 76,94 | 78,06 | 76,72 | 77,32 | 0,42% | 817,00 |
| 29.05.2025 | 77,76 | 78,62 | 76,60 | 77,00 | -0,23% | 408,00 |
| 28.05.2025 | 76,28 | 77,42 | 76,22 | 77,18 | 1,39% | 3.983,00 |
| 27.05.2025 | 76,22 | 76,72 | 76,00 | 76,12 | -0,29% | 2.314,00 |