68,560€
-0,49%
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 | 68,88 | 69,77 | 68,25 | 68,57 | -0,48% | 876,00 |
| 20.02.2025 | 69,66 | 70,15 | 68,71 | 68,90 | -1,06% | 342,00 |
| 19.02.2025 | 70,40 | 70,83 | 68,50 | 69,64 | -1,08% | 750,00 |
| 18.02.2025 | 69,98 | 71,04 | 69,53 | 70,40 | 0,67% | 3.367,00 |
| 17.02.2025 | 69,49 | 70,12 | 69,04 | 69,93 | 0,56% | 1.507,00 |
| 14.02.2025 | 68,04 | 69,79 | 67,69 | 69,54 | 2,17% | 1.746,00 |
| 13.02.2025 | 66,48 | 69,57 | 66,21 | 68,06 | 2,42% | 1.552,00 |
| 12.02.2025 | 66,40 | 66,56 | 65,39 | 66,45 | 0,30% | 100,00 |
| 11.02.2025 | 66,75 | 66,75 | 65,75 | 66,25 | -0,78% | 191,00 |
| 10.02.2025 | 66,43 | 67,25 | 65,88 | 66,77 | 0,82% | 428,00 |
| 07.02.2025 | 66,27 | 67,37 | 66,15 | 66,23 | -0,11% | 1.782,00 |
| 06.02.2025 | 65,66 | 66,77 | 65,22 | 66,30 | 0,91% | 180,00 |
| 05.02.2025 | 65,92 | 66,62 | 64,87 | 65,70 | -0,45% | 1.495,00 |
| 04.02.2025 | 66,68 | 67,36 | 65,53 | 66,00 | -1,17% | 5.090,00 |
| 03.02.2025 | 68,02 | 68,12 | 65,38 | 66,78 | -2,08% | 1.265,00 |
| 31.01.2025 | 69,00 | 69,40 | 68,20 | 68,20 | -1,13% | 1.020,00 |
| 30.01.2025 | 68,08 | 69,73 | 67,84 | 68,98 | 1,29% | 668,00 |
| 29.01.2025 | 70,18 | 70,48 | 67,74 | 68,10 | -2,85% | 7.129,00 |
| 28.01.2025 | 69,52 | 70,23 | 67,90 | 70,10 | 0,69% | 1.324,00 |
| 27.01.2025 | 68,60 | 69,90 | 68,23 | 69,62 | 1,49% | 947,00 |
| 24.01.2025 | 68,34 | 69,27 | 68,09 | 68,60 | 0,38% | 1.380,00 |
| 23.01.2025 | 66,38 | 68,34 | 66,37 | 68,34 | 2,95% | 302,00 |
| 22.01.2025 | 67,56 | 67,83 | 66,38 | 66,38 | -1,72% | 1.282,00 |
| 21.01.2025 | 67,88 | 67,88 | 66,92 | 67,54 | -0,47% | 500,00 |
| 20.01.2025 | 67,28 | 68,42 | 66,58 | 67,86 | 0,83% | 515,00 |
| 17.01.2025 | 66,30 | 67,40 | 66,29 | 67,30 | 1,54% | 800,00 |
| 16.01.2025 | 66,82 | 67,36 | 66,18 | 66,28 | -0,82% | 540,00 |
| 15.01.2025 | 64,53 | 67,03 | 64,53 | 66,83 | 3,53% | 1.048,00 |
| 14.01.2025 | 64,43 | 65,50 | 64,13 | 64,55 | 0,34% | 729,00 |
| 13.01.2025 | 64,61 | 64,97 | 63,68 | 64,33 | -0,43% | 829,00 |
| 10.01.2025 | 63,85 | 65,71 | 63,46 | 64,61 | 1,10% | 1.250,00 |
| 09.01.2025 | 65,24 | 65,30 | 63,86 | 63,91 | -2,13% | 379,00 |
| 08.01.2025 | 65,08 | 66,60 | 64,53 | 65,30 | 0,40% | 918,00 |
| 07.01.2025 | 65,60 | 66,00 | 64,75 | 65,04 | -0,85% | 628,00 |
| 06.01.2025 | 63,53 | 66,88 | 63,46 | 65,60 | 3,21% | 592,00 |
| 03.01.2025 | 64,00 | 64,27 | 63,34 | 63,56 | -0,66% | 332,00 |
| 02.01.2025 | 64,80 | 65,16 | 63,74 | 63,98 | -1,33% | 770,00 |
| 30.12.2024 | 64,62 | 64,86 | 64,16 | 64,84 | 0,37% | 229,00 |
| 27.12.2024 | 64,52 | 64,78 | 63,66 | 64,60 | 0,12% | 1.104,00 |
| 23.12.2024 | 64,11 | 64,56 | 63,53 | 64,52 | 0,73% | 254,00 |
| 20.12.2024 | 64,06 | 64,87 | 63,32 | 64,05 | -0,02% | 935,00 |
| 19.12.2024 | 64,33 | 64,95 | 63,84 | 64,06 | -0,48% | 2.763,00 |
| 18.12.2024 | 65,04 | 65,98 | 64,21 | 64,37 | -1,03% | 708,00 |
| 17.12.2024 | 65,24 | 65,84 | 64,75 | 65,04 | -0,31% | 1.115,00 |
| 16.12.2024 | 66,48 | 66,78 | 64,46 | 65,24 | -1,81% | 2.684,00 |
| 13.12.2024 | 66,26 | 66,73 | 66,01 | 66,44 | 0,27% | 375,00 |
| 12.12.2024 | 66,20 | 66,83 | 65,69 | 66,26 | -0,03% | 2.175,00 |
| 11.12.2024 | 66,91 | 66,97 | 65,66 | 66,28 | -0,94% | 2.411,00 |
| 10.12.2024 | 66,04 | 67,20 | 65,63 | 66,91 | 1,38% | 1.348,00 |
| 09.12.2024 | 65,30 | 67,36 | 65,14 | 66,00 | 1,16% | 817,00 |
| 06.12.2024 | 64,64 | 65,78 | 64,58 | 65,24 | 0,93% | 1.492,00 |
| 05.12.2024 | 63,08 | 64,88 | 62,99 | 64,64 | 2,55% | 1.695,00 |
| 04.12.2024 | 63,22 | 63,94 | 62,85 | 63,03 | -0,46% | 714,00 |
| 03.12.2024 | 62,98 | 63,48 | 62,33 | 63,32 | 0,54% | 178,00 |
| 02.12.2024 | 62,14 | 63,11 | 61,76 | 62,98 | 1,35% | 612,00 |
| 29.11.2024 | 62,11 | 62,70 | 61,50 | 62,14 | 0,05% | 692,00 |
| 28.11.2024 | 61,72 | 62,44 | 61,72 | 62,11 | 0,63% | 430,00 |
| 27.11.2024 | 61,98 | 62,07 | 61,10 | 61,72 | -0,42% | 474,00 |
| 26.11.2024 | 62,36 | 62,72 | 61,45 | 61,98 | -0,61% | 2.242,00 |
| 25.11.2024 | 61,67 | 63,22 | 61,57 | 62,36 | 1,05% | 843,00 |
| 22.11.2024 | 60,06 | 62,13 | 60,02 | 61,71 | 2,75% | 1.010,00 |
| 21.11.2024 | 61,28 | 61,28 | 59,68 | 60,06 | -1,99% | 1.573,00 |
| 20.11.2024 | 61,57 | 62,36 | 60,78 | 61,28 | -0,11% | 2.305,00 |
| 19.11.2024 | 62,78 | 62,84 | 61,00 | 61,35 | -1,81% | 1.318,00 |
| 18.11.2024 | 63,54 | 64,61 | 62,27 | 62,48 | -1,67% | 2.806,00 |
| 15.11.2024 | 61,18 | 63,68 | 60,80 | 63,54 | 3,86% | 3.743,00 |
| 14.11.2024 | 60,31 | 61,51 | 59,47 | 61,18 | 1,38% | 1.471,00 |
| 13.11.2024 | 60,17 | 60,45 | 58,96 | 60,35 | 0,38% | 68,00 |
| 12.11.2024 | 62,38 | 62,38 | 59,50 | 60,12 | -3,68% | 3.340,00 |
| 11.11.2024 | 56,74 | 63,11 | 56,73 | 62,42 | 10,20% | 9.190,00 |
| 08.11.2024 | 58,16 | 58,16 | 55,96 | 56,64 | -2,61% | 873,00 |
| 07.11.2024 | 55,68 | 58,29 | 55,61 | 58,16 | 4,30% | 80,00 |
| 06.11.2024 | 55,67 | 57,05 | 54,57 | 55,76 | -0,80% | 508,00 |
| 05.11.2024 | 56,78 | 56,99 | 55,89 | 56,21 | -1,11% | 330,00 |
| 04.11.2024 | 57,02 | 57,97 | 56,52 | 56,84 | -0,32% | 370,00 |
| 01.11.2024 | 57,26 | 57,68 | 56,83 | 57,02 | -0,59% | 2.181,00 |
| 31.10.2024 | 57,18 | 57,68 | 56,71 | 57,36 | 0,31% | 951,00 |
| 30.10.2024 | 57,10 | 57,52 | 56,84 | 57,18 | -0,10% | 168,00 |
| 29.10.2024 | 58,44 | 59,43 | 57,16 | 57,24 | -2,12% | 144,00 |
| 28.10.2024 | 58,67 | 59,47 | 57,59 | 58,48 | 0,03% | 71,00 |
| 25.10.2024 | 59,26 | 59,36 | 57,64 | 58,46 | -1,68% | 2.663,00 |
| 24.10.2024 | 58,72 | 61,55 | 58,43 | 59,46 | 1,26% | 1.378,00 |
| 23.10.2024 | 60,08 | 61,08 | 58,62 | 58,72 | -2,20% | 255,00 |
| 22.10.2024 | 60,34 | 60,56 | 59,71 | 60,04 | -0,73% | 232,00 |
| 21.10.2024 | 60,28 | 61,86 | 60,05 | 60,48 | 0,33% | 482,00 |
| 18.10.2024 | 58,20 | 61,29 | 58,10 | 60,28 | 3,57% | 2.272,00 |
| 17.10.2024 | 58,84 | 58,89 | 58,00 | 58,20 | -1,09% | 920,00 |
| 16.10.2024 | 58,62 | 59,21 | 58,04 | 58,84 | 0,38% | 867,00 |
| 15.10.2024 | 59,92 | 59,93 | 58,14 | 58,62 | -2,01% | 262,00 |
| 14.10.2024 | 59,76 | 60,59 | 59,25 | 59,82 | 0,17% | 1.164,00 |
| 11.10.2024 | 59,64 | 60,07 | 58,85 | 59,72 | 0,13% | 68,00 |
| 10.10.2024 | 59,92 | 60,03 | 58,63 | 59,64 | -0,47% | 861,00 |
| 09.10.2024 | 56,25 | 60,01 | 56,25 | 59,92 | 6,26% | 8.489,00 |
| 08.10.2024 | 55,27 | 56,93 | 54,21 | 56,39 | 1,93% | 2.354,00 |
| 07.10.2024 | 56,60 | 56,95 | 54,13 | 55,32 | -2,16% | 3.472,00 |
| 04.10.2024 | 55,34 | 57,50 | 55,06 | 56,54 | 2,24% | 1.321,00 |
| 03.10.2024 | 56,42 | 56,88 | 54,75 | 55,30 | -2,78% | 5.132,00 |
| 02.10.2024 | 57,04 | 57,32 | 56,44 | 56,88 | -0,28% | 500,00 |
| 01.10.2024 | 58,18 | 58,76 | 56,86 | 57,04 | -1,86% | 974,00 |
| 30.09.2024 | 59,27 | 59,78 | 57,31 | 58,12 | -1,87% | 1.648,00 |