66,260€
0,79%
Echtzeit-Aktienkurs Continental AG
Bid:
Ask:
Aktienkurse zur Continental AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2023 | 65,11 | 66,14 | 65,04 | 65,74 | 1,17% | 1.664,00 |
| 27.03.2023 | 65,22 | 66,37 | 64,38 | 64,98 | 0,09% | 3.000,00 |
| 24.03.2023 | 66,00 | 66,22 | 63,76 | 64,92 | -1,64% | 749,00 |
| 23.03.2023 | 66,88 | 66,88 | 64,83 | 66,00 | -0,78% | 1.262,00 |
| 22.03.2023 | 67,02 | 67,80 | 66,30 | 66,52 | -0,89% | 150,00 |
| 21.03.2023 | 65,33 | 67,20 | 64,90 | 67,12 | 3,45% | 1.135,00 |
| 20.03.2023 | 63,56 | 65,40 | 61,87 | 64,88 | 0,56% | 1.493,00 |
| 17.03.2023 | 67,23 | 67,24 | 63,96 | 64,52 | -3,82% | 3.075,00 |
| 16.03.2023 | 68,01 | 68,65 | 65,26 | 67,08 | -1,12% | 809,00 |
| 15.03.2023 | 71,16 | 71,37 | 66,36 | 67,84 | -4,57% | 18.888,00 |
| 14.03.2023 | 71,33 | 71,91 | 70,21 | 71,09 | -0,52% | 2.944,00 |
| 13.03.2023 | 74,39 | 74,76 | 69,56 | 71,46 | -2,56% | 7.410,00 |
| 10.03.2023 | 75,16 | 76,31 | 73,34 | 73,34 | -3,36% | 3.819,00 |
| 09.03.2023 | 78,24 | 79,21 | 75,44 | 75,89 | -2,69% | 4.467,00 |
| 08.03.2023 | 72,29 | 78,44 | 72,00 | 77,99 | 7,78% | 24.637,00 |
| 07.03.2023 | 72,88 | 73,29 | 71,68 | 72,36 | -0,73% | 1.048,00 |
| 06.03.2023 | 72,44 | 73,60 | 72,26 | 72,89 | 0,57% | 2.473,00 |
| 03.03.2023 | 68,98 | 72,79 | 68,64 | 72,48 | 5,03% | 7.491,00 |
| 02.03.2023 | 68,66 | 69,06 | 67,85 | 69,01 | -0,07% | 50,00 |
| 01.03.2023 | 68,18 | 69,94 | 68,10 | 69,06 | 1,62% | 201,00 |
| 28.02.2023 | 68,14 | 68,79 | 67,18 | 67,96 | -0,37% | 533,00 |
| 27.02.2023 | 66,50 | 68,72 | 66,26 | 68,21 | 2,63% | 1.925,00 |
| 24.02.2023 | 68,19 | 68,35 | 65,98 | 66,46 | -2,65% | 2.141,00 |
| 23.02.2023 | 68,72 | 69,08 | 67,86 | 68,27 | -0,26% | 5.251,00 |
| 22.02.2023 | 68,53 | 68,79 | 67,51 | 68,45 | -0,20% | 2.283,00 |
| 21.02.2023 | 69,65 | 69,65 | 67,91 | 68,59 | -1,52% | 2.524,00 |
| 20.02.2023 | 69,88 | 70,96 | 69,45 | 69,65 | -0,19% | 1.210,00 |
| 17.02.2023 | 70,18 | 70,20 | 69,07 | 69,78 | -1,12% | 226,00 |
| 16.02.2023 | 69,58 | 71,20 | 69,47 | 70,57 | 1,51% | 670,00 |
| 15.02.2023 | 68,28 | 69,52 | 67,84 | 69,52 | 1,06% | 312,00 |
| 14.02.2023 | 68,25 | 68,90 | 67,49 | 68,79 | 0,51% | 775,00 |
| 13.02.2023 | 68,60 | 69,20 | 68,09 | 68,44 | -0,61% | 942,00 |
| 10.02.2023 | 69,97 | 70,76 | 67,84 | 68,86 | -1,63% | 7.823,00 |
| 09.02.2023 | 71,20 | 71,91 | 69,79 | 70,00 | -1,14% | 1.394,00 |
| 08.02.2023 | 71,23 | 71,97 | 70,44 | 70,81 | -0,58% | 2.439,00 |
| 07.02.2023 | 68,76 | 72,39 | 68,76 | 71,22 | 3,53% | 10.318,00 |
| 06.02.2023 | 69,08 | 69,85 | 68,38 | 68,79 | -0,95% | 2.547,00 |
| 03.02.2023 | 68,64 | 69,99 | 67,98 | 69,45 | 0,93% | 10.689,00 |
| 02.02.2023 | 64,90 | 69,35 | 64,82 | 68,81 | 6,04% | 9.178,00 |
| 01.02.2023 | 64,40 | 65,14 | 64,28 | 64,89 | 0,32% | 2.090,00 |
| 31.01.2023 | 64,23 | 64,69 | 62,98 | 64,68 | 0,40% | 3.168,00 |
| 30.01.2023 | 66,03 | 66,03 | 63,56 | 64,42 | -2,81% | 15.529,00 |
| 27.01.2023 | 64,74 | 67,34 | 64,62 | 66,28 | 2,16% | 9.092,00 |
| 26.01.2023 | 64,07 | 64,88 | 63,39 | 64,88 | 1,63% | 15.034,00 |
| 25.01.2023 | 62,94 | 63,93 | 62,78 | 63,84 | 1,16% | 2.618,00 |
| 24.01.2023 | 63,54 | 64,32 | 62,82 | 63,11 | -0,63% | 4.656,00 |
| 23.01.2023 | 62,22 | 63,85 | 61,87 | 63,51 | 2,16% | 5.701,00 |
| 20.01.2023 | 62,26 | 63,23 | 60,58 | 62,17 | -1,60% | 11.085,00 |
| 19.01.2023 | 65,51 | 65,91 | 62,44 | 63,18 | -3,78% | 12.088,00 |
| 18.01.2023 | 67,58 | 67,58 | 64,83 | 65,66 | -2,80% | 25.752,00 |
| 17.01.2023 | 67,28 | 68,66 | 66,87 | 67,55 | 0,31% | 3.364,00 |
| 16.01.2023 | 67,51 | 67,87 | 66,32 | 67,34 | -0,36% | 1.265,00 |
| 13.01.2023 | 66,74 | 67,69 | 65,60 | 67,58 | 1,15% | 1.066,00 |
| 12.01.2023 | 65,36 | 68,07 | 65,24 | 66,81 | 2,06% | 6.118,00 |
| 11.01.2023 | 63,87 | 65,94 | 63,84 | 65,46 | 2,06% | 2.756,00 |
| 10.01.2023 | 64,02 | 64,33 | 63,33 | 64,14 | 0,06% | 1.633,00 |
| 09.01.2023 | 64,04 | 64,49 | 63,57 | 64,10 | 0,41% | 1.471,00 |
| 06.01.2023 | 62,34 | 63,99 | 61,54 | 63,84 | 2,87% | 1.176,00 |
| 05.01.2023 | 61,25 | 62,58 | 60,81 | 62,06 | 1,26% | 3.666,00 |
| 04.01.2023 | 60,10 | 61,67 | 59,80 | 61,29 | 2,25% | 5.354,00 |
| 03.01.2023 | 59,13 | 60,05 | 58,41 | 59,94 | 1,40% | 5.300,00 |
| 02.01.2023 | 56,09 | 59,13 | 55,82 | 59,11 | 5,10% | 3.204,00 |
| 30.12.2022 | 56,70 | 57,14 | 55,99 | 56,24 | -1,14% | 1.123,00 |
| 29.12.2022 | 55,88 | 57,37 | 55,58 | 56,89 | 1,77% | 335,00 |
| 28.12.2022 | 56,58 | 56,80 | 55,82 | 55,90 | -1,10% | 159,00 |
| 27.12.2022 | 56,54 | 57,16 | 56,22 | 56,52 | 0,52% | 2.951,00 |
| 23.12.2022 | 55,45 | 56,85 | 54,92 | 56,23 | 1,57% | 290,00 |
| 22.12.2022 | 56,80 | 57,15 | 54,83 | 55,36 | -2,23% | 737,00 |
| 21.12.2022 | 55,68 | 56,99 | 55,30 | 56,62 | 2,02% | 3.177,00 |
| 20.12.2022 | 54,94 | 55,72 | 54,72 | 55,50 | 0,09% | 3.846,00 |
| 19.12.2022 | 56,74 | 57,09 | 55,35 | 55,45 | -2,14% | 4.102,00 |
| 16.12.2022 | 57,56 | 58,08 | 55,98 | 56,66 | -1,48% | 3.497,00 |
| 15.12.2022 | 57,93 | 58,66 | 57,08 | 57,51 | -0,69% | 5.360,00 |
| 14.12.2022 | 57,30 | 58,40 | 57,07 | 57,91 | 1,15% | 2.039,00 |
| 13.12.2022 | 56,74 | 59,48 | 56,51 | 57,25 | 0,95% | 5.932,00 |
| 12.12.2022 | 56,74 | 56,78 | 55,31 | 56,71 | -0,32% | 2.755,00 |
| 09.12.2022 | 56,21 | 57,51 | 55,87 | 56,89 | 1,53% | 3.704,00 |
| 08.12.2022 | 54,94 | 56,23 | 54,30 | 56,03 | 1,74% | 484,00 |
| 07.12.2022 | 55,53 | 56,24 | 54,85 | 55,07 | -0,94% | 2.361,00 |
| 06.12.2022 | 56,73 | 56,96 | 55,50 | 55,59 | -2,13% | 3.542,00 |
| 05.12.2022 | 57,30 | 57,58 | 56,07 | 56,80 | -1,03% | 8.282,00 |
| 02.12.2022 | 56,94 | 57,40 | 55,91 | 57,39 | 0,40% | 4.692,00 |
| 01.12.2022 | 58,26 | 58,40 | 56,45 | 57,16 | -1,62% | 4.061,00 |
| 30.11.2022 | 58,21 | 58,62 | 57,18 | 58,10 | -0,19% | 5.758,00 |
| 29.11.2022 | 57,10 | 58,22 | 56,57 | 58,21 | 2,55% | 2.852,00 |
| 28.11.2022 | 56,87 | 57,28 | 56,55 | 56,76 | -0,82% | 443,00 |
| 25.11.2022 | 57,52 | 57,56 | 56,26 | 57,23 | -0,54% | 1.159,00 |
| 24.11.2022 | 56,10 | 57,87 | 56,09 | 57,54 | 2,66% | 3.521,00 |
| 23.11.2022 | 56,86 | 57,50 | 54,92 | 56,05 | -1,49% | 1.910,00 |
| 22.11.2022 | 56,27 | 57,05 | 55,69 | 56,90 | 0,96% | 2.685,00 |
| 21.11.2022 | 56,58 | 56,94 | 55,87 | 56,36 | -0,84% | 7.275,00 |
| 18.11.2022 | 55,30 | 57,06 | 54,99 | 56,84 | 2,10% | 3.720,00 |
| 17.11.2022 | 57,87 | 58,40 | 54,69 | 55,67 | -3,38% | 4.895,00 |
| 16.11.2022 | 60,01 | 60,24 | 57,43 | 57,62 | -3,35% | 4.984,00 |
| 15.11.2022 | 61,85 | 62,70 | 59,24 | 59,62 | -2,91% | 6.650,00 |
| 14.11.2022 | 61,67 | 62,81 | 60,54 | 61,41 | -0,66% | 2.890,00 |
| 11.11.2022 | 60,36 | 62,38 | 60,16 | 61,82 | 3,31% | 36.445,00 |
| 10.11.2022 | 55,50 | 60,50 | 54,24 | 59,84 | 7,47% | 77.794,00 |
| 09.11.2022 | 56,04 | 56,28 | 54,14 | 55,68 | -1,45% | 23.315,00 |
| 08.11.2022 | 55,10 | 56,72 | 54,28 | 56,50 | 1,80% | 20.946,00 |