64,050€
-0,02%
Echtzeit-Aktienkurs Continental AG
Bid:
Ask:
Aktienkurse zur Continental AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |