56,420€
-0,74%
Echtzeit-Aktienkurs Continental AG
Bid:
Ask:
Aktienkurse zur Continental AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 56,78 | 56,99 | 56,37 | 56,42 | -0,74% | 110,00 |
| 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 |
| 27.09.2024 | 57,84 | 60,08 | 57,30 | 59,23 | 2,40% | 1.269,00 |
| 26.09.2024 | 55,30 | 57,90 | 55,30 | 57,84 | 4,52% | 1.103,00 |
| 25.09.2024 | 55,62 | 56,15 | 55,20 | 55,34 | -0,50% | 62,00 |
| 24.09.2024 | 55,16 | 56,37 | 55,16 | 55,62 | 0,91% | 1.184,00 |
| 23.09.2024 | 54,28 | 55,37 | 53,91 | 55,12 | 1,55% | 622,00 |
| 20.09.2024 | 55,42 | 55,42 | 53,88 | 54,28 | -2,16% | 387,00 |
| 19.09.2024 | 55,26 | 56,80 | 55,26 | 55,48 | 0,40% | 517,00 |
| 18.09.2024 | 54,42 | 55,79 | 54,30 | 55,26 | 1,54% | 945,00 |
| 17.09.2024 | 53,62 | 54,89 | 53,29 | 54,42 | 1,57% | 1.391,00 |
| 16.09.2024 | 53,57 | 53,78 | 52,72 | 53,58 | 0,02% | 1.605,00 |
| 13.09.2024 | 52,15 | 54,19 | 51,95 | 53,57 | 2,72% | 8.067,00 |
| 12.09.2024 | 53,05 | 53,42 | 51,77 | 52,15 | -1,79% | 7.311,00 |
| 11.09.2024 | 52,86 | 53,58 | 51,02 | 53,10 | 0,38% | 2.977,00 |
| 10.09.2024 | 58,84 | 58,84 | 52,47 | 52,90 | -10,19% | 7.481,00 |
| 09.09.2024 | 58,51 | 59,32 | 58,51 | 58,90 | 0,77% | 665,00 |
| 06.09.2024 | 60,76 | 60,76 | 58,36 | 58,45 | -3,80% | 544,00 |
| 05.09.2024 | 59,84 | 61,31 | 59,46 | 60,76 | 1,47% | 1.580,00 |
| 04.09.2024 | 60,39 | 60,59 | 59,38 | 59,88 | -1,43% | 319,00 |
| 03.09.2024 | 61,10 | 61,69 | 60,66 | 60,75 | -0,57% | 954,00 |
| 02.09.2024 | 61,24 | 61,54 | 60,13 | 61,10 | -0,23% | 294,00 |
| 30.08.2024 | 60,82 | 61,42 | 60,82 | 61,24 | 0,69% | 502,00 |
| 29.08.2024 | 61,02 | 61,70 | 60,70 | 60,82 | -0,25% | 239,00 |
| 28.08.2024 | 61,79 | 61,99 | 60,85 | 60,97 | -1,33% | 3.498,00 |
| 27.08.2024 | 59,82 | 62,84 | 59,82 | 61,79 | 3,36% | 4.546,00 |
| 26.08.2024 | 59,75 | 60,18 | 59,40 | 59,78 | -0,27% | 52,00 |
| 23.08.2024 | 58,94 | 60,10 | 58,94 | 59,94 | 1,64% | 1.404,00 |
| 22.08.2024 | 59,44 | 59,83 | 58,78 | 58,97 | -0,79% | 130,00 |
| 21.08.2024 | 59,22 | 59,86 | 59,05 | 59,44 | 0,37% | 1.432,00 |
| 20.08.2024 | 60,16 | 60,31 | 59,14 | 59,22 | -1,56% | 336,00 |
| 19.08.2024 | 59,20 | 60,31 | 59,09 | 60,16 | 1,62% | 299,00 |
| 16.08.2024 | 59,71 | 60,04 | 59,20 | 59,20 | -0,85% | 230,00 |
| 15.08.2024 | 58,70 | 59,98 | 58,62 | 59,71 | 1,72% | 251,00 |
| 14.08.2024 | 58,68 | 59,32 | 58,44 | 58,70 | 0,03% | 1.019,00 |
| 13.08.2024 | 58,58 | 59,26 | 57,90 | 58,68 | 0,17% | 928,00 |
| 12.08.2024 | 58,70 | 59,05 | 58,23 | 58,58 | -0,03% | 375,00 |
| 09.08.2024 | 58,71 | 60,00 | 58,09 | 58,60 | -0,36% | 1.479,00 |
| 08.08.2024 | 57,69 | 58,81 | 57,23 | 58,81 | 2,15% | 185,00 |
| 07.08.2024 | 54,68 | 58,40 | 53,80 | 57,57 | 5,50% | 4.049,00 |
| 06.08.2024 | 53,36 | 55,04 | 53,36 | 54,57 | 2,00% | 805,00 |
| 05.08.2024 | 53,17 | 53,90 | 51,46 | 53,50 | -0,58% | 2.739,00 |
| 02.08.2024 | 55,14 | 55,66 | 53,81 | 53,81 | -3,13% | 1.427,00 |
| 01.08.2024 | 56,60 | 56,79 | 54,98 | 55,55 | -1,79% | 655,00 |
| 31.07.2024 | 56,98 | 57,62 | 56,43 | 56,56 | -0,49% | 1.389,00 |
| 30.07.2024 | 57,10 | 57,59 | 56,74 | 56,84 | -0,46% | - |
| 29.07.2024 | 57,61 | 57,75 | 56,54 | 57,10 | -0,89% | 255,00 |
| 26.07.2024 | 56,82 | 57,94 | 56,76 | 57,61 | 1,39% | 215,00 |
| 25.07.2024 | 56,54 | 57,23 | 56,02 | 56,82 | 0,25% | 1.217,00 |
| 24.07.2024 | 56,94 | 57,52 | 56,50 | 56,68 | -0,84% | 536,00 |
| 23.07.2024 | 57,91 | 58,15 | 56,97 | 57,16 | -1,36% | 195,00 |
| 22.07.2024 | 57,40 | 58,08 | 57,16 | 57,95 | 1,03% | 550,00 |
| 19.07.2024 | 58,70 | 59,08 | 57,04 | 57,36 | -2,45% | 1.223,00 |
| 18.07.2024 | 58,02 | 59,20 | 57,89 | 58,80 | 1,27% | 605,00 |
| 17.07.2024 | 58,70 | 58,83 | 57,34 | 58,06 | -1,09% | 733,00 |
| 16.07.2024 | 58,50 | 58,71 | 57,81 | 58,70 | 0,34% | 681,00 |
| 15.07.2024 | 58,84 | 58,99 | 58,26 | 58,50 | -0,48% | 2.323,00 |
| 12.07.2024 | 59,04 | 59,45 | 58,69 | 58,78 | -0,44% | 520,00 |
| 11.07.2024 | 59,32 | 59,83 | 58,37 | 59,04 | -0,47% | 2.340,00 |
| 10.07.2024 | 59,05 | 59,66 | 58,81 | 59,32 | 0,46% | - |
| 09.07.2024 | 59,98 | 60,39 | 58,92 | 59,05 | -1,55% | 135,00 |
| 08.07.2024 | 61,34 | 61,34 | 59,96 | 59,98 | -2,22% | 314,00 |
| 05.07.2024 | 59,34 | 61,43 | 59,09 | 61,34 | 3,32% | 3.084,00 |
| 04.07.2024 | 56,21 | 60,27 | 56,07 | 59,37 | 5,43% | 4.514,00 |
| 03.07.2024 | 52,60 | 56,40 | 52,49 | 56,31 | 7,32% | 690,00 |
| 02.07.2024 | 53,07 | 53,13 | 51,58 | 52,47 | -1,13% | 1.869,00 |
| 01.07.2024 | 53,22 | 54,16 | 52,84 | 53,07 | -0,11% | 692,00 |
| 28.06.2024 | 53,22 | 53,58 | 52,82 | 53,13 | -0,21% | 447,00 |
| 27.06.2024 | 53,38 | 53,55 | 52,66 | 53,24 | 0,08% | 1.440,00 |
| 26.06.2024 | 54,36 | 54,57 | 52,92 | 53,20 | -2,13% | 580,00 |
| 25.06.2024 | 55,12 | 55,41 | 54,18 | 54,36 | -1,18% | 467,00 |
| 24.06.2024 | 55,52 | 55,93 | 54,88 | 55,01 | -0,74% | 1.395,00 |
| 21.06.2024 | 55,28 | 55,43 | 54,52 | 55,42 | 0,47% | 314,00 |
| 20.06.2024 | 55,06 | 55,20 | 54,17 | 55,16 | 0,36% | 378,00 |
| 19.06.2024 | 54,82 | 55,19 | 54,04 | 54,96 | 0,46% | 2.820,00 |