54,680€
-3,51%
Echtzeit-Aktienkurs Continental AG
Bid:
Ask:
Aktienkurse zur Continental AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 55,79 | 55,82 | 55,52 | 55,61 | -1,87% | 70,00 |
| 13.10.2025 | 56,68 | 57,56 | 56,32 | 56,67 | 0,00% | 1.992,00 |
| 10.10.2025 | 56,83 | 57,61 | 56,30 | 56,67 | -0,28% | 4.457,00 |
| 09.10.2025 | 57,06 | 57,38 | 56,17 | 56,83 | -0,63% | 5.706,00 |
| 08.10.2025 | 58,11 | 58,36 | 56,95 | 57,19 | -1,60% | 3.134,00 |
| 07.10.2025 | 58,98 | 59,36 | 58,01 | 58,12 | -1,47% | 761,00 |
| 06.10.2025 | 58,29 | 59,47 | 57,76 | 58,99 | 1,29% | 2.088,00 |
| 03.10.2025 | 57,83 | 58,62 | 57,83 | 58,24 | 0,67% | 264,00 |
| 02.10.2025 | 57,36 | 58,24 | 57,10 | 57,85 | 1,17% | 3.482,00 |
| 01.10.2025 | 56,27 | 57,64 | 55,36 | 57,18 | 1,89% | 3.131,00 |
| 30.09.2025 | 56,36 | 56,52 | 55,72 | 56,12 | -0,36% | 791,00 |
| 29.09.2025 | 57,03 | 57,52 | 56,09 | 56,32 | -1,21% | 3.463,00 |
| 26.09.2025 | 56,72 | 57,53 | 56,59 | 57,01 | 0,51% | 521,00 |
| 25.09.2025 | 56,56 | 57,76 | 56,39 | 56,72 | 0,82% | 6.812,00 |
| 24.09.2025 | 56,67 | 56,85 | 55,35 | 56,26 | -0,69% | 4.598,00 |
| 23.09.2025 | 56,25 | 57,02 | 56,04 | 56,65 | 1,49% | 2.092,00 |
| 22.09.2025 | 55,87 | 56,38 | 54,92 | 55,82 | -0,23% | 2.287,00 |
| 19.09.2025 | 57,90 | 57,90 | 55,50 | 55,95 | -2,92% | 9.312,00 |
| 18.09.2025 | 51,85 | 58,82 | 51,85 | 57,63 | -21,15% | 22.519,00 |
| 17.09.2025 | 72,48 | 73,37 | 70,87 | 73,09 | 0,95% | 5.113,00 |
| 16.09.2025 | 72,51 | 73,83 | 71,77 | 72,40 | -0,26% | 2.219,00 |
| 15.09.2025 | 72,15 | 73,92 | 71,83 | 72,59 | 1,21% | 4.512,00 |
| 12.09.2025 | 72,98 | 73,08 | 71,57 | 71,72 | -0,75% | 548,00 |
| 11.09.2025 | 72,71 | 72,98 | 71,98 | 72,26 | -0,88% | 909,00 |
| 10.09.2025 | 74,61 | 74,86 | 72,88 | 72,90 | -1,96% | 2.715,00 |
| 09.09.2025 | 74,05 | 75,27 | 73,88 | 74,36 | 0,08% | 1.125,00 |
| 08.09.2025 | 73,03 | 74,63 | 73,03 | 74,30 | 1,71% | 2.624,00 |
| 05.09.2025 | 73,15 | 73,97 | 72,37 | 73,05 | -0,14% | 1.058,00 |
| 04.09.2025 | 73,66 | 74,39 | 72,84 | 73,15 | -0,67% | 1.966,00 |
| 03.09.2025 | 74,09 | 75,46 | 73,12 | 73,64 | -0,73% | 2.969,00 |
| 02.09.2025 | 76,79 | 76,91 | 73,66 | 74,18 | -3,40% | 1.707,00 |
| 01.09.2025 | 75,13 | 77,03 | 75,02 | 76,79 | 2,18% | 263,00 |
| 29.08.2025 | 75,96 | 76,08 | 75,15 | 75,15 | -1,16% | 716,00 |
| 28.08.2025 | 75,01 | 76,64 | 75,01 | 76,03 | 1,36% | 591,00 |
| 27.08.2025 | 77,04 | 77,55 | 74,90 | 75,01 | -2,60% | 148,00 |
| 26.08.2025 | 76,23 | 77,57 | 75,68 | 77,01 | 1,00% | 674,00 |
| 25.08.2025 | 76,15 | 76,42 | 75,60 | 76,25 | 0,16% | 123,00 |
| 22.08.2025 | 75,13 | 76,50 | 74,78 | 76,13 | 1,33% | 1.134,00 |
| 21.08.2025 | 75,36 | 75,56 | 74,78 | 75,13 | -0,33% | 329,00 |
| 20.08.2025 | 75,66 | 76,01 | 74,96 | 75,38 | -0,51% | 1.717,00 |
| 19.08.2025 | 74,25 | 76,20 | 74,06 | 75,77 | 1,99% | 481,00 |
| 18.08.2025 | 75,06 | 75,22 | 73,87 | 74,29 | -0,93% | 257,00 |
| 15.08.2025 | 74,75 | 75,43 | 74,63 | 74,99 | 0,35% | 2.919,00 |
| 14.08.2025 | 73,99 | 74,83 | 73,82 | 74,73 | 1,00% | 1.067,00 |
| 13.08.2025 | 74,50 | 74,50 | 73,09 | 73,99 | -0,56% | 1.114,00 |
| 12.08.2025 | 72,75 | 74,50 | 72,75 | 74,41 | 2,28% | 388,00 |
| 11.08.2025 | 73,79 | 74,11 | 72,54 | 72,75 | -1,33% | 132,00 |
| 08.08.2025 | 73,28 | 73,88 | 72,89 | 73,73 | 0,64% | 66,00 |
| 07.08.2025 | 72,69 | 73,57 | 71,41 | 73,26 | 0,76% | 202,00 |
| 06.08.2025 | 73,56 | 74,17 | 72,15 | 72,71 | -1,14% | 277,00 |
| 05.08.2025 | 73,14 | 73,79 | 70,89 | 73,55 | 0,55% | 2.036,00 |
| 04.08.2025 | 73,42 | 74,09 | 72,83 | 73,15 | -0,25% | 176,00 |
| 01.08.2025 | 75,12 | 75,12 | 72,59 | 73,33 | -2,34% | 714,00 |
| 31.07.2025 | 75,89 | 76,60 | 74,97 | 75,09 | -1,05% | 1.042,00 |
| 30.07.2025 | 76,75 | 77,08 | 75,70 | 75,89 | -1,09% | 782,00 |
| 29.07.2025 | 75,93 | 77,38 | 75,85 | 76,73 | 1,08% | 620,00 |
| 28.07.2025 | 77,49 | 78,40 | 75,44 | 75,91 | -1,04% | 993,00 |
| 25.07.2025 | 76,26 | 76,71 | 74,52 | 76,71 | 0,58% | 1.819,00 |
| 24.07.2025 | 76,81 | 77,70 | 76,12 | 76,27 | -0,65% | 1.030,00 |
| 23.07.2025 | 74,93 | 77,64 | 74,93 | 76,77 | 2,48% | 2.249,00 |
| 22.07.2025 | 75,02 | 75,26 | 74,24 | 74,91 | -0,17% | 2.153,00 |
| 21.07.2025 | 74,65 | 75,69 | 74,34 | 75,04 | 0,44% | 2.654,00 |
| 18.07.2025 | 76,11 | 76,85 | 74,50 | 74,71 | -1,87% | 1.470,00 |
| 17.07.2025 | 76,05 | 76,35 | 75,56 | 76,13 | 0,24% | 1.420,00 |
| 16.07.2025 | 75,41 | 75,97 | 75,02 | 75,95 | 0,69% | 1.930,00 |
| 15.07.2025 | 76,03 | 76,66 | 75,31 | 75,43 | -0,82% | 1.023,00 |
| 14.07.2025 | 76,25 | 77,17 | 75,64 | 76,05 | -1,48% | 2.100,00 |
| 11.07.2025 | 78,02 | 78,06 | 77,03 | 77,19 | -1,15% | 437,00 |
| 10.07.2025 | 77,62 | 78,61 | 77,59 | 78,09 | 0,61% | 1.869,00 |
| 09.07.2025 | 76,47 | 78,46 | 76,39 | 77,62 | 1,50% | 2.379,00 |
| 08.07.2025 | 74,76 | 76,71 | 74,63 | 76,47 | 2,41% | 1.913,00 |
| 07.07.2025 | 75,11 | 75,35 | 74,41 | 74,67 | -0,59% | 2.196,00 |
| 04.07.2025 | 75,21 | 75,91 | 74,56 | 75,11 | -0,33% | 368,00 |
| 03.07.2025 | 75,37 | 76,46 | 75,14 | 75,36 | 0,13% | 335,00 |
| 02.07.2025 | 74,39 | 76,03 | 74,39 | 75,26 | 1,20% | 1.998,00 |
| 01.07.2025 | 74,16 | 74,45 | 73,27 | 74,37 | 0,27% | - |
| 30.06.2025 | 74,08 | 74,38 | 0,00 | 74,17 | 0,24% | 35,00 |
| 27.06.2025 | 71,41 | 74,17 | 71,41 | 73,99 | 3,70% | - |
| 26.06.2025 | 71,07 | 71,63 | 68,95 | 71,35 | 0,51% | - |
| 25.06.2025 | 72,33 | 72,44 | 70,55 | 70,99 | -1,85% | - |
| 24.06.2025 | 75,32 | 76,35 | 71,59 | 72,33 | -3,78% | 3.504,00 |
| 23.06.2025 | 73,87 | 75,17 | 73,49 | 75,17 | 1,57% | 181,00 |
| 20.06.2025 | 74,03 | 75,30 | 73,95 | 74,01 | 0,00% | 280,00 |
| 19.06.2025 | 74,57 | 74,58 | 73,49 | 74,01 | -0,72% | 161,00 |
| 18.06.2025 | 75,92 | 76,86 | 74,52 | 74,55 | -1,52% | 111,00 |
| 17.06.2025 | 76,47 | 77,25 | 75,66 | 75,70 | -1,03% | 541,00 |
| 16.06.2025 | 76,35 | 77,57 | 76,31 | 76,49 | 0,21% | 1.134,00 |
| 13.06.2025 | 76,16 | 77,84 | 75,91 | 76,33 | -1,93% | 1.685,00 |
| 12.06.2025 | 76,61 | 78,62 | 76,16 | 77,83 | 1,59% | 1.148,00 |
| 11.06.2025 | 76,82 | 77,64 | 76,51 | 76,61 | -0,57% | 551,00 |
| 10.06.2025 | 76,49 | 77,19 | 75,82 | 77,05 | 0,73% | 675,00 |
| 09.06.2025 | 76,07 | 76,73 | 75,68 | 76,49 | 0,55% | 124,00 |
| 06.06.2025 | 76,07 | 76,96 | 75,94 | 76,07 | -0,03% | 420,00 |
| 05.06.2025 | 76,02 | 76,83 | 75,59 | 76,09 | 0,09% | 10.200,00 |
| 04.06.2025 | 76,26 | 76,99 | 75,75 | 76,02 | -0,26% | 300,00 |
| 03.06.2025 | 76,41 | 76,47 | 74,46 | 76,22 | -0,43% | 1.461,00 |
| 02.06.2025 | 77,44 | 77,44 | 75,15 | 76,55 | -1,15% | 426,00 |
| 30.05.2025 | 77,07 | 78,09 | 76,91 | 77,44 | 0,48% | 160,00 |
| 29.05.2025 | 77,38 | 78,68 | 76,73 | 77,07 | -0,18% | 1.353,00 |
| 28.05.2025 | 76,25 | 77,61 | 76,17 | 77,21 | 1,21% | 1.150,00 |