66,680€
-0,69%
Echtzeit-Aktienkurs Continental AG
Bid:
Ask:
Aktienkurse zur Continental AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
05.03.2024 | 72,96 | 73,09 | 71,32 | 72,44 | -0,94% | 33.580,00 |
04.03.2024 | 73,77 | 73,96 | 72,70 | 73,13 | -0,93% | 4.818,00 |
01.03.2024 | 74,42 | 75,06 | 73,10 | 73,82 | -0,45% | 14.041,00 |
29.02.2024 | 74,64 | 75,08 | 73,64 | 74,15 | -0,36% | 23.829,00 |
28.02.2024 | 74,56 | 75,18 | 74,16 | 74,42 | -0,28% | 10.363,00 |
27.02.2024 | 73,21 | 75,09 | 72,88 | 74,63 | 1,69% | 18.138,00 |
26.02.2024 | 74,02 | 74,18 | 72,50 | 73,39 | -1,04% | 4.236,00 |
23.02.2024 | 74,24 | 74,51 | 72,76 | 74,16 | -0,20% | 7.612,00 |
22.02.2024 | 74,14 | 75,04 | 73,87 | 74,31 | 0,73% | 6.046,00 |
21.02.2024 | 73,06 | 74,32 | 72,60 | 73,77 | 1,07% | 49.231,00 |
20.02.2024 | 73,79 | 73,98 | 71,84 | 72,99 | -1,28% | 14.003,00 |
19.02.2024 | 76,79 | 77,00 | 73,62 | 73,94 | -3,72% | 29.198,00 |
16.02.2024 | 76,72 | 77,94 | 76,72 | 76,80 | -0,21% | 28.786,00 |
15.02.2024 | 76,17 | 77,26 | 75,98 | 76,96 | 1,08% | 13.475,00 |
14.02.2024 | 76,10 | 77,78 | 74,96 | 76,14 | 0,09% | 4.466,00 |
13.02.2024 | 75,44 | 77,62 | 75,35 | 76,07 | 0,66% | 21.110,00 |
12.02.2024 | 75,37 | 76,36 | 75,14 | 75,57 | 0,17% | 6.955,00 |
09.02.2024 | 75,85 | 76,70 | 74,86 | 75,44 | -0,42% | 18.979,00 |
08.02.2024 | 73,97 | 76,90 | 73,82 | 75,76 | 2,46% | 24.254,00 |
07.02.2024 | 74,66 | 75,06 | 73,63 | 73,94 | -0,99% | 6.740,00 |
06.02.2024 | 74,15 | 74,92 | 73,50 | 74,68 | 0,71% | 4.080,00 |
05.02.2024 | 75,77 | 76,16 | 73,80 | 74,15 | -2,24% | 22.690,00 |
02.02.2024 | 76,05 | 77,14 | 75,70 | 75,85 | -0,22% | 15.596,00 |
01.02.2024 | 75,66 | 76,07 | 74,68 | 76,02 | 0,78% | 21.500,00 |
31.01.2024 | 75,25 | 76,24 | 74,84 | 75,43 | -0,01% | 21.325,00 |
30.01.2024 | 77,18 | 77,82 | 74,14 | 75,44 | -2,44% | 10.209,00 |
29.01.2024 | 74,16 | 77,39 | 73,24 | 77,33 | 4,23% | 23.743,00 |
26.01.2024 | 72,84 | 74,66 | 72,22 | 74,19 | 1,50% | 9.775,00 |
25.01.2024 | 72,60 | 73,18 | 72,00 | 73,09 | 0,62% | 20.882,00 |
24.01.2024 | 72,54 | 73,16 | 72,16 | 72,64 | 0,65% | 14.220,00 |
23.01.2024 | 71,39 | 72,96 | 71,38 | 72,17 | 1,48% | 8.935,00 |
22.01.2024 | 71,20 | 72,22 | 71,11 | 71,12 | -0,11% | 3.816,00 |
19.01.2024 | 71,89 | 72,58 | 70,54 | 71,20 | -1,15% | 13.790,00 |
18.01.2024 | 71,62 | 72,76 | 71,25 | 72,03 | 0,57% | 8.500,00 |
17.01.2024 | 71,79 | 71,93 | 71,08 | 71,62 | -0,95% | 12.583,00 |
16.01.2024 | 73,64 | 73,68 | 71,32 | 72,31 | -2,07% | 20.216,00 |
15.01.2024 | 74,05 | 74,60 | 73,24 | 73,84 | 1,32% | 15.092,00 |
12.01.2024 | 74,13 | 74,28 | 72,58 | 72,88 | -1,69% | 13.704,00 |
11.01.2024 | 74,50 | 74,83 | 73,23 | 74,13 | 0,15% | 27.323,00 |
10.01.2024 | 74,70 | 74,92 | 73,56 | 74,02 | -1,23% | 2.490,00 |
09.01.2024 | 75,94 | 76,19 | 73,96 | 74,94 | -1,28% | 29.250,00 |
08.01.2024 | 74,22 | 75,94 | 73,66 | 75,91 | 2,06% | 17.022,00 |
05.01.2024 | 73,79 | 74,80 | 73,26 | 74,38 | 0,50% | 4.423,00 |
04.01.2024 | 74,83 | 75,38 | 73,41 | 74,01 | -1,12% | 4.054,00 |
03.01.2024 | 77,35 | 77,44 | 74,34 | 74,85 | -3,43% | 12.925,00 |
02.01.2024 | 76,92 | 78,42 | 76,62 | 77,51 | 0,79% | 13.553,00 |
29.12.2023 | 76,64 | 77,06 | 76,53 | 76,90 | 0,38% | 2.543,00 |
28.12.2023 | 76,06 | 76,90 | 75,84 | 76,61 | 0,78% | 5.841,00 |
27.12.2023 | 76,51 | 76,78 | 75,99 | 76,02 | -0,33% | 5.526,00 |
22.12.2023 | 76,59 | 76,84 | 76,07 | 76,27 | -0,64% | 16.602,00 |
21.12.2023 | 75,80 | 76,79 | 75,53 | 76,76 | 1,23% | 3.806,00 |
20.12.2023 | 75,92 | 76,88 | 75,78 | 75,83 | -0,21% | 11.320,00 |
19.12.2023 | 75,87 | 76,60 | 75,80 | 75,99 | 0,30% | 16.786,00 |
18.12.2023 | 76,06 | 76,06 | 75,14 | 75,76 | -0,32% | 9.469,00 |
15.12.2023 | 75,52 | 77,28 | 75,52 | 76,00 | 0,85% | 19.364,00 |
14.12.2023 | 73,50 | 75,86 | 73,30 | 75,36 | 3,12% | 17.475,00 |
13.12.2023 | 72,60 | 74,92 | 72,37 | 73,08 | 1,64% | 26.359,00 |
12.12.2023 | 72,84 | 73,11 | 71,67 | 71,90 | -1,28% | 13.001,00 |
11.12.2023 | 73,64 | 73,70 | 72,48 | 72,83 | -1,22% | 10.042,00 |
08.12.2023 | 73,30 | 73,80 | 72,26 | 73,73 | 0,89% | 18.642,00 |
07.12.2023 | 71,84 | 73,29 | 71,05 | 73,08 | 0,56% | 27.359,00 |
06.12.2023 | 71,85 | 73,76 | 71,74 | 72,67 | 1,42% | 10.271,00 |
05.12.2023 | 70,93 | 72,14 | 70,06 | 71,65 | 0,82% | 13.947,00 |
04.12.2023 | 71,48 | 71,72 | 68,56 | 71,07 | -0,57% | 17.749,00 |
01.12.2023 | 71,17 | 71,78 | 70,54 | 71,48 | 0,52% | 7.600,00 |
30.11.2023 | 71,57 | 71,82 | 70,34 | 71,11 | -0,50% | 8.326,00 |
29.11.2023 | 70,00 | 72,14 | 69,80 | 71,47 | 2,17% | 15.131,00 |
28.11.2023 | 70,76 | 70,92 | 69,62 | 69,95 | 0,16% | 25.011,00 |
27.11.2023 | 70,35 | 70,48 | 69,48 | 69,84 | -0,95% | 40.541,00 |
24.11.2023 | 69,76 | 71,54 | 69,17 | 70,51 | 2,25% | 16.000,00 |
23.11.2023 | 68,92 | 69,44 | 68,78 | 68,96 | 0,06% | 8.427,00 |
22.11.2023 | 68,12 | 69,40 | 68,11 | 68,92 | 1,17% | 11.193,00 |
21.11.2023 | 69,00 | 69,24 | 67,89 | 68,12 | -1,03% | 10.297,00 |
20.11.2023 | 68,84 | 69,26 | 68,38 | 68,83 | -0,20% | 10.278,00 |
17.11.2023 | 68,93 | 69,58 | 68,62 | 68,97 | 0,28% | 9.112,00 |
16.11.2023 | 69,52 | 69,96 | 68,46 | 68,78 | -1,16% | 7.906,00 |
15.11.2023 | 68,29 | 69,96 | 67,92 | 69,59 | 2,02% | 27.458,00 |
14.11.2023 | 64,62 | 68,33 | 64,47 | 68,21 | 6,95% | 21.353,00 |
13.11.2023 | 63,74 | 64,56 | 63,54 | 63,78 | -0,14% | 4.525,00 |
10.11.2023 | 64,24 | 64,27 | 63,02 | 63,87 | -0,72% | 13.886,00 |
09.11.2023 | 64,31 | 64,94 | 63,46 | 64,33 | 0,05% | 14.028,00 |
08.11.2023 | 61,00 | 64,56 | 60,65 | 64,30 | 4,05% | 17.893,00 |
07.11.2023 | 62,29 | 62,56 | 61,22 | 61,80 | -0,99% | 12.644,00 |