75,130€
-1,18%
Echtzeit-Aktienkurs Continental AG
Bid:
Ask:
Aktienkurse zur Continental AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
27.05.2025 | 76,51 | 76,74 | 76,03 | 76,29 | -0,31% | 2.100,00 |
26.05.2025 | 74,01 | 76,64 | 74,01 | 76,53 | 3,40% | 1.716,00 |
23.05.2025 | 76,15 | 77,04 | 73,43 | 74,01 | -2,71% | 3.141,00 |
22.05.2025 | 77,31 | 77,74 | 75,51 | 76,07 | -1,55% | 1.538,00 |
21.05.2025 | 77,03 | 77,88 | 76,30 | 77,27 | 0,26% | 1.062,00 |
20.05.2025 | 75,86 | 77,14 | 75,43 | 77,07 | 1,60% | 413,00 |
19.05.2025 | 74,31 | 76,06 | 74,02 | 75,86 | 1,51% | 2.032,00 |
16.05.2025 | 74,79 | 75,36 | 74,41 | 74,73 | -0,11% | 472,00 |
15.05.2025 | 74,51 | 74,90 | 74,08 | 74,81 | 0,38% | 400,00 |
14.05.2025 | 75,20 | 75,47 | 74,22 | 74,53 | -0,94% | 405,00 |
13.05.2025 | 74,41 | 75,54 | 73,72 | 75,24 | 1,14% | 2.080,00 |
12.05.2025 | 73,33 | 75,68 | 72,55 | 74,39 | 2,55% | 2.416,00 |
09.05.2025 | 71,91 | 73,15 | 71,87 | 72,54 | 0,85% | 746,00 |
08.05.2025 | 70,73 | 72,27 | 70,64 | 71,93 | 1,96% | 243,00 |
07.05.2025 | 71,21 | 72,40 | 70,05 | 70,55 | -0,95% | 149,00 |
06.05.2025 | 70,13 | 73,36 | 69,08 | 71,23 | 1,60% | 3.992,00 |
05.05.2025 | 69,97 | 70,66 | 69,42 | 70,11 | -0,10% | 1.647,00 |
02.05.2025 | 68,58 | 71,05 | 68,58 | 70,18 | 2,23% | 2.826,00 |
30.04.2025 | 68,23 | 68,83 | 67,76 | 68,65 | 0,47% | 3.359,00 |
29.04.2025 | 67,82 | 68,65 | 67,38 | 68,33 | 0,75% | 3.545,00 |
28.04.2025 | 69,77 | 70,11 | 67,18 | 67,82 | -3,24% | 5.735,00 |
25.04.2025 | 69,15 | 70,69 | 69,02 | 70,09 | 1,36% | 4.845,00 |
24.04.2025 | 67,52 | 69,21 | 67,28 | 69,15 | 2,44% | 4.948,00 |
23.04.2025 | 67,85 | 68,61 | 66,50 | 67,50 | 1,24% | 1.912,00 |
22.04.2025 | 64,59 | 66,78 | 64,10 | 66,67 | 3,19% | 610,00 |
17.04.2025 | 64,83 | 65,82 | 64,01 | 64,61 | 0,91% | 3.221,00 |
16.04.2025 | 64,11 | 65,12 | 63,12 | 64,03 | -0,12% | 2.724,00 |
15.04.2025 | 63,28 | 65,11 | 63,23 | 64,11 | 1,31% | 2.239,00 |
14.04.2025 | 62,01 | 63,61 | 62,01 | 63,28 | 1,82% | 2.016,00 |
11.04.2025 | 61,79 | 62,50 | 59,81 | 62,15 | 0,70% | 5.472,00 |
10.04.2025 | 66,59 | 66,64 | 59,48 | 61,72 | -8,05% | 3.591,00 |
09.04.2025 | 60,03 | 67,34 | 58,73 | 67,12 | 12,09% | 887,00 |