69,040€
-1,43%
Echtzeit-Aktienkurs CONTINENTAL AG O.N.
Bid:
Ask:
Aktienkurse zur CONTINENTAL AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 70,40 | 70,69 | 68,38 | 69,04 | -1,72% | 26.373,00 |
| 26.08.2026 | 70,00 | 71,06 | 69,59 | 70,25 | 0,03% | 12.742,00 |
| 25.08.2026 | 69,50 | 70,48 | 69,20 | 70,23 | 1,05% | 18.596,00 |
| 24.08.2026 | 68,70 | 69,70 | 68,66 | 69,50 | 1,31% | 14.439,00 |
| 21.08.2026 | 67,95 | 69,34 | 67,88 | 68,60 | 1,08% | 18.010,00 |
| 20.08.2026 | 67,27 | 68,48 | 66,93 | 67,87 | 1,04% | 9.854,00 |
| 19.08.2026 | 68,18 | 68,30 | 66,82 | 67,17 | -1,21% | 15.163,00 |
| 18.08.2026 | 69,03 | 69,42 | 67,49 | 67,99 | -2,17% | 13.159,00 |
| 17.08.2026 | 69,61 | 69,63 | 68,49 | 69,50 | -0,29% | 14.590,00 |
| 14.08.2026 | 70,62 | 70,72 | 68,92 | 69,70 | -1,11% | 18.926,00 |
| 13.08.2026 | 68,57 | 70,98 | 67,80 | 70,48 | 3,09% | 31.445,00 |
| 12.08.2026 | 68,85 | 69,29 | 68,16 | 68,37 | -1,13% | 31.945,00 |
| 11.08.2026 | 68,18 | 69,34 | 67,62 | 69,15 | 1,69% | 43.341,00 |
| 10.08.2026 | 68,35 | 68,74 | 67,22 | 68,00 | -0,44% | 19.630,00 |
| 07.08.2026 | 68,10 | 68,46 | 67,37 | 68,30 | 0,60% | 58.441,00 |
| 06.08.2026 | 68,79 | 69,22 | 67,37 | 67,89 | -1,05% | 26.098,00 |
| 05.08.2026 | 71,45 | 72,13 | 68,03 | 68,61 | -3,97% | 22.335,00 |
| 04.08.2026 | 72,41 | 73,49 | 70,33 | 71,45 | -1,11% | 15.777,00 |
| 03.08.2026 | 72,75 | 73,16 | 72,00 | 72,25 | 0,19% | 14.930,00 |
| 31.07.2026 | 72,56 | 72,98 | 71,38 | 72,11 | -0,39% | 19.625,00 |
| 30.07.2026 | 70,28 | 72,92 | 70,22 | 72,39 | 2,96% | 14.745,00 |
| 29.07.2026 | 71,94 | 73,45 | 70,22 | 70,31 | -2,74% | 27.722,00 |
| 28.07.2026 | 70,74 | 72,31 | 70,54 | 72,29 | 1,83% | 29.553,00 |
| 27.07.2026 | 70,75 | 72,26 | 70,48 | 70,99 | 1,37% | 19.986,00 |
| 24.07.2026 | 68,81 | 70,41 | 68,38 | 70,03 | 1,21% | 12.200,00 |
| 23.07.2026 | 70,94 | 71,09 | 69,17 | 69,19 | -2,90% | 39.161,00 |
| 22.07.2026 | 71,55 | 72,14 | 70,70 | 71,26 | -0,61% | 20.776,00 |
| 21.07.2026 | 71,29 | 72,17 | 70,96 | 71,70 | 1,50% | 5.540,00 |
| 20.07.2026 | 71,81 | 72,22 | 70,57 | 70,64 | -2,00% | 4.535,00 |
| 17.07.2026 | 71,51 | 72,43 | 70,78 | 72,08 | -0,10% | 30.849,00 |
| 16.07.2026 | 72,37 | 72,78 | 71,67 | 72,15 | -0,06% | 32.016,00 |
| 15.07.2026 | 71,57 | 72,72 | 70,68 | 72,19 | 0,91% | 29.053,00 |
| 14.07.2026 | 72,55 | 72,70 | 71,22 | 71,54 | -1,32% | 44.310,00 |
| 13.07.2026 | 72,16 | 73,38 | 71,81 | 72,50 | -0,45% | 23.355,00 |
| 10.07.2026 | 71,88 | 73,27 | 71,88 | 72,83 | 1,00% | 17.050,00 |
| 09.07.2026 | 71,38 | 72,40 | 70,70 | 72,11 | 1,29% | 12.926,00 |
| 08.07.2026 | 72,74 | 72,76 | 69,98 | 71,19 | -2,28% | 15.705,00 |
| 07.07.2026 | 74,39 | 75,60 | 72,77 | 72,85 | -2,02% | 16.590,00 |
| 06.07.2026 | 75,98 | 76,67 | 73,48 | 74,35 | -2,21% | 29.278,00 |
| 03.07.2026 | 75,21 | 77,44 | 74,56 | 76,03 | 1,44% | 36.673,00 |
| 02.07.2026 | 72,42 | 76,16 | 72,09 | 74,95 | 3,08% | 50.756,00 |
| 01.07.2026 | 72,21 | 73,01 | 71,76 | 72,71 | 0,64% | 26.765,00 |
| 30.06.2026 | 71,35 | 72,47 | 70,69 | 72,25 | 1,56% | 34.564,00 |
| 29.06.2026 | 72,89 | 72,90 | 70,62 | 71,14 | -1,73% | 34.605,00 |
| 26.06.2026 | 73,06 | 73,98 | 72,12 | 72,39 | -1,72% | 33.654,00 |
| 25.06.2026 | 73,36 | 74,60 | 73,27 | 73,66 | 0,72% | 36.819,00 |
| 24.06.2026 | 72,54 | 73,92 | 71,98 | 73,13 | 0,81% | 28.973,00 |
| 23.06.2026 | 72,49 | 72,94 | 71,50 | 72,54 | -1,00% | 20.900,00 |
| 22.06.2026 | 72,48 | 73,65 | 71,70 | 73,27 | 0,88% | 34.380,00 |
| 19.06.2026 | 71,43 | 72,90 | 71,42 | 72,63 | 0,95% | 32.364,00 |
| 18.06.2026 | 72,47 | 72,94 | 71,47 | 71,95 | -0,40% | 23.631,00 |
| 17.06.2026 | 73,33 | 74,10 | 72,10 | 72,24 | -1,16% | 28.455,00 |
| 16.06.2026 | 73,33 | 74,40 | 72,81 | 73,09 | 0,04% | 26.646,00 |
| 15.06.2026 | 73,88 | 75,28 | 72,39 | 73,06 | 0,90% | 61.558,00 |
| 12.06.2026 | 71,20 | 72,79 | 71,06 | 72,41 | 1,93% | 34.950,00 |
| 11.06.2026 | 68,37 | 71,05 | 68,08 | 71,04 | 4,18% | 16.105,00 |
| 10.06.2026 | 68,48 | 68,82 | 67,66 | 68,19 | -0,77% | 15.434,00 |
| 09.06.2026 | 68,58 | 69,87 | 67,60 | 68,72 | 0,26% | 19.856,00 |
| 08.06.2026 | 67,71 | 68,85 | 66,82 | 68,54 | 0,90% | 29.550,00 |
| 05.06.2026 | 68,89 | 69,38 | 67,93 | 67,93 | -2,09% | 55.794,00 |
| 04.06.2026 | 70,72 | 71,30 | 68,84 | 69,38 | -1,63% | 47.040,00 |
| 03.06.2026 | 72,65 | 72,97 | 70,47 | 70,53 | -3,02% | 15.162,00 |
| 02.06.2026 | 71,15 | 72,90 | 71,12 | 72,73 | 2,52% | 23.980,00 |
| 01.06.2026 | 71,30 | 72,84 | 70,38 | 70,94 | 0,20% | 21.800,00 |
| 29.05.2026 | 71,67 | 72,98 | 70,56 | 70,80 | -0,74% | 33.186,00 |
| 28.05.2026 | 71,20 | 72,22 | 71,12 | 71,33 | -0,47% | 8.117,00 |
| 27.05.2026 | 69,21 | 73,08 | 69,12 | 71,67 | 3,66% | 19.615,00 |
| 26.05.2026 | 68,40 | 69,24 | 68,10 | 69,14 | 0,73% | 25.430,00 |
| 25.05.2026 | 68,07 | 69,10 | 68,00 | 68,64 | 2,65% | 3.960,00 |
| 22.05.2026 | 66,72 | 67,98 | 66,56 | 66,87 | 0,24% | 16.810,00 |
| 21.05.2026 | 66,31 | 67,32 | 65,79 | 66,71 | -0,04% | 23.385,00 |
| 20.05.2026 | 65,59 | 66,90 | 65,00 | 66,74 | 1,69% | 9.078,00 |
| 19.05.2026 | 68,01 | 68,29 | 65,57 | 65,63 | -3,58% | 18.122,00 |
| 18.05.2026 | 67,42 | 68,76 | 66,92 | 68,07 | 0,52% | 28.009,00 |
| 15.05.2026 | 68,05 | 68,98 | 66,96 | 67,72 | -1,40% | 51.998,00 |
| 14.05.2026 | 69,21 | 69,85 | 68,56 | 68,68 | -0,71% | 41.980,00 |
| 13.05.2026 | 69,21 | 70,42 | 68,34 | 69,17 | 0,23% | 43.230,00 |
| 12.05.2026 | 68,60 | 69,56 | 68,16 | 69,01 | 0,09% | 15.636,00 |
| 11.05.2026 | 70,15 | 70,27 | 68,64 | 68,95 | -2,34% | 22.271,00 |
| 08.05.2026 | 68,87 | 70,87 | 68,71 | 70,60 | 2,68% | 42.218,00 |
| 07.05.2026 | 67,99 | 70,82 | 67,82 | 68,76 | 1,43% | 22.074,00 |
| 06.05.2026 | 63,29 | 68,68 | 63,29 | 67,79 | 8,95% | 46.255,00 |
| 05.05.2026 | 61,06 | 62,48 | 60,91 | 62,22 | 2,07% | 5.012,00 |
| 04.05.2026 | 61,58 | 61,80 | 60,23 | 60,96 | -5,55% | 15.938,00 |
| 30.04.2026 | 63,13 | 64,59 | 61,60 | 64,54 | 1,70% | 25.773,00 |
| 29.04.2026 | 64,63 | 64,75 | 63,06 | 63,46 | -1,40% | 30.138,00 |
| 28.04.2026 | 65,18 | 65,38 | 64,03 | 64,36 | -1,36% | 28.668,00 |
| 27.04.2026 | 65,80 | 65,83 | 64,62 | 65,25 | -1,33% | 34.126,00 |
| 24.04.2026 | 66,18 | 66,44 | 64,58 | 66,13 | -0,11% | 11.045,00 |
| 23.04.2026 | 64,19 | 66,83 | 64,17 | 66,20 | 1,52% | 20.102,00 |
| 22.04.2026 | 66,22 | 66,44 | 64,54 | 65,21 | -0,84% | 23.150,00 |
| 21.04.2026 | 66,87 | 67,12 | 65,41 | 65,76 | -1,53% | 13.632,00 |
| 20.04.2026 | 66,72 | 66,89 | 65,76 | 66,78 | -0,62% | 12.548,00 |
| 17.04.2026 | 64,20 | 68,20 | 63,58 | 67,20 | 4,97% | 20.289,00 |
| 16.04.2026 | 64,30 | 64,56 | 63,76 | 64,02 | -0,03% | 25.630,00 |
| 15.04.2026 | 64,88 | 65,36 | 63,76 | 64,04 | -1,43% | 15.990,00 |
| 14.04.2026 | 65,37 | 65,54 | 64,62 | 64,97 | 1,55% | 33.546,00 |
| 13.04.2026 | 64,25 | 64,44 | 63,28 | 63,98 | -1,74% | 11.326,00 |
| 10.04.2026 | 65,43 | 65,96 | 64,20 | 65,11 | -0,38% | 10.314,00 |
| 09.04.2026 | 65,50 | 65,72 | 64,10 | 65,36 | -0,56% | 26.485,00 |