64,600€
-1,00%
Echtzeit-Aktienkurs Continental AG
Bid:
Ask:
Aktienkurse zur Continental AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 65,25 | 65,68 | 63,71 | 64,62 | -0,97% | 20,00 |
| 01.04.2025 | 65,30 | 66,02 | 64,64 | 65,25 | -0,11% | 1.489,00 |
| 31.03.2025 | 66,93 | 66,93 | 63,25 | 65,32 | -2,35% | 1.556,00 |
| 28.03.2025 | 68,57 | 68,74 | 66,74 | 66,89 | -2,71% | 6.460,00 |
| 27.03.2025 | 69,76 | 69,76 | 67,35 | 68,75 | -1,42% | 4.622,00 |
| 26.03.2025 | 71,39 | 71,88 | 69,50 | 69,74 | -2,28% | 3.805,00 |
| 25.03.2025 | 70,63 | 71,91 | 70,29 | 71,37 | 1,05% | 790,00 |
| 24.03.2025 | 70,09 | 71,81 | 70,09 | 70,63 | 0,74% | 3.186,00 |
| 21.03.2025 | 70,55 | 70,93 | 69,03 | 70,11 | -0,96% | 2.085,00 |
| 20.03.2025 | 71,39 | 71,59 | 69,62 | 70,79 | -0,81% | 1.515,00 |
| 19.03.2025 | 70,83 | 71,63 | 69,85 | 71,37 | 0,76% | 1.236,00 |
| 18.03.2025 | 70,64 | 72,98 | 70,26 | 70,83 | 0,33% | 2.877,00 |
| 17.03.2025 | 69,25 | 70,72 | 69,15 | 70,60 | 1,80% | 2.330,00 |
| 14.03.2025 | 68,23 | 70,18 | 67,23 | 69,35 | 1,63% | 2.941,00 |
| 13.03.2025 | 69,09 | 69,16 | 67,61 | 68,24 | -1,23% | 4.047,00 |
| 12.03.2025 | 68,53 | 69,54 | 67,79 | 69,09 | 1,29% | 3.129,00 |
| 11.03.2025 | 68,31 | 69,57 | 66,55 | 68,21 | 0,10% | 2.844,00 |
| 10.03.2025 | 69,00 | 69,53 | 67,12 | 68,14 | -1,27% | 2.258,00 |
| 07.03.2025 | 69,07 | 69,49 | 68,13 | 69,02 | -0,19% | 1.272,00 |
| 06.03.2025 | 65,85 | 70,54 | 65,85 | 69,15 | 5,04% | 4.545,00 |
| 05.03.2025 | 63,03 | 66,15 | 61,84 | 65,83 | 4,44% | 6.271,00 |
| 04.03.2025 | 68,55 | 68,61 | 60,84 | 63,03 | -8,04% | 20.945,00 |
| 03.03.2025 | 69,14 | 69,99 | 67,38 | 68,54 | -0,78% | 525,00 |
| 28.02.2025 | 68,90 | 69,21 | 67,72 | 69,08 | -0,04% | 1.517,00 |
| 27.02.2025 | 69,52 | 70,17 | 68,84 | 69,11 | -0,62% | 600,00 |
| 26.02.2025 | 69,93 | 70,60 | 69,33 | 69,54 | -0,56% | 1.460,00 |
| 25.02.2025 | 70,20 | 70,71 | 69,29 | 69,93 | -0,38% | 1.200,00 |
| 24.02.2025 | 69,11 | 70,64 | 69,04 | 70,20 | 2,38% | 196,00 |
| 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 |