74,670€
-0,19%
Echtzeit-Aktienkurs Continental AG
Bid:
Ask:
Aktienkurse zur Continental AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 59,21 | 62,08 | 58,91 | 59,88 | 1,20% | 892,00 |
| 07.04.2025 | 58,99 | 62,00 | 55,71 | 59,17 | -0,44% | 2.524,00 |
| 04.04.2025 | 61,71 | 62,07 | 57,88 | 59,43 | -3,73% | 2.410,00 |
| 03.04.2025 | 64,95 | 64,95 | 61,53 | 61,73 | -5,22% | 2.226,00 |
| 02.04.2025 | 65,25 | 65,68 | 63,44 | 65,13 | -0,18% | 87,00 |
| 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 |