72,290€
2,47%
Echtzeit-Aktienkurs CONTINENTAL AG O.N.
Bid:
Ask:
Aktienkurse zur CONTINENTAL AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 70,34 | 72,93 | 70,22 | 72,33 | 2,52% | 375,00 |
| 29.07.2026 | 72,33 | 73,30 | 70,23 | 70,55 | -1,77% | 598,00 |
| 28.07.2026 | 70,99 | 72,21 | 70,54 | 71,82 | 1,64% | 761,00 |
| 27.07.2026 | 71,05 | 72,25 | 70,38 | 70,66 | 1,20% | 17,00 |
| 24.07.2026 | 69,18 | 70,41 | 68,38 | 69,82 | 0,50% | 639,00 |
| 23.07.2026 | 71,25 | 71,25 | 69,27 | 69,47 | -2,72% | 6,00 |
| 22.07.2026 | 71,68 | 72,13 | 70,67 | 71,41 | -0,58% | 40,00 |
| 21.07.2026 | 70,80 | 72,17 | 70,80 | 71,83 | 0,77% | 2,00 |
| 20.07.2026 | 72,09 | 72,23 | 71,04 | 71,28 | -0,77% | 250,00 |
| 17.07.2026 | 72,41 | 72,42 | 70,79 | 71,83 | -1,06% | 1.500,00 |
| 16.07.2026 | 72,19 | 72,77 | 71,66 | 72,60 | 0,58% | 144,00 |
| 15.07.2026 | 71,81 | 72,69 | 70,66 | 72,18 | 0,84% | 601,00 |
| 14.07.2026 | 72,54 | 72,69 | 71,20 | 71,58 | -1,24% | 2.396,00 |
| 13.07.2026 | 72,94 | 73,38 | 71,69 | 72,48 | -0,74% | 2.144,00 |
| 10.07.2026 | 72,11 | 73,08 | 71,88 | 73,02 | 1,60% | 19,00 |
| 09.07.2026 | 71,22 | 72,10 | 70,69 | 71,87 | 0,93% | 1,00 |
| 08.07.2026 | 72,87 | 72,87 | 69,99 | 71,21 | -2,77% | 671,00 |
| 07.07.2026 | 74,25 | 75,57 | 73,00 | 73,24 | -1,73% | 512,00 |
| 06.07.2026 | 80,00 | 80,00 | 73,47 | 74,53 | -1,97% | 4.586,00 |
| 03.07.2026 | 74,96 | 77,47 | 74,55 | 76,03 | 2,08% | 1.943,00 |
| 02.07.2026 | 72,66 | 76,15 | 72,04 | 74,48 | 2,32% | 4.862,00 |
| 01.07.2026 | 72,25 | 72,94 | 71,77 | 72,79 | 0,87% | 558,00 |
| 30.06.2026 | 71,26 | 72,47 | 70,69 | 72,16 | 1,68% | 647,00 |
| 29.06.2026 | 72,32 | 72,94 | 70,62 | 70,97 | -2,03% | 20,00 |
| 26.06.2026 | 73,38 | 73,97 | 72,12 | 72,44 | -1,70% | 2.213,00 |
| 25.06.2026 | 73,26 | 74,59 | 73,09 | 73,69 | 0,72% | 705,00 |
| 24.06.2026 | 72,53 | 73,92 | 72,04 | 73,16 | 0,97% | 617,00 |
| 23.06.2026 | 72,73 | 73,18 | 71,47 | 72,46 | -1,19% | 816,00 |
| 22.06.2026 | 72,63 | 73,65 | 71,69 | 73,33 | 0,95% | 1.144,00 |
| 19.06.2026 | 71,91 | 72,91 | 71,37 | 72,64 | 0,97% | 621,00 |
| 18.06.2026 | 72,25 | 72,93 | 71,47 | 71,94 | -0,35% | 4,00 |
| 17.06.2026 | 73,10 | 74,08 | 72,19 | 72,19 | -1,68% | 984,00 |
| 16.06.2026 | 73,15 | 74,38 | 72,99 | 73,42 | 0,41% | 355,00 |
| 15.06.2026 | 72,75 | 75,28 | 72,20 | 73,12 | 0,95% | 2.946,00 |
| 12.06.2026 | 70,88 | 72,78 | 70,76 | 72,43 | 3,92% | 1.042,00 |
| 11.06.2026 | 68,11 | 70,01 | 68,05 | 69,70 | 1,96% | 2,00 |
| 10.06.2026 | 68,73 | 68,81 | 67,63 | 68,36 | -0,32% | 332,00 |
| 09.06.2026 | 68,54 | 69,86 | 67,56 | 68,58 | -0,12% | 1.971,00 |
| 08.06.2026 | 67,19 | 68,70 | 66,80 | 68,66 | 0,19% | 2.292,00 |
| 05.06.2026 | 69,37 | 69,38 | 68,16 | 68,53 | -1,15% | 796,00 |
| 04.06.2026 | 70,57 | 71,27 | 68,84 | 69,33 | -2,52% | 1.146,00 |
| 03.06.2026 | 72,73 | 72,91 | 71,08 | 71,12 | -2,12% | 352,00 |
| 02.06.2026 | 70,95 | 72,91 | 70,95 | 72,66 | 2,37% | 12,00 |
| 01.06.2026 | 70,83 | 72,86 | 70,24 | 70,98 | -0,39% | 436,00 |
| 29.05.2026 | 71,44 | 72,99 | 70,56 | 71,26 | -0,42% | 219,00 |
| 28.05.2026 | 71,16 | 72,24 | 70,90 | 71,56 | -0,11% | 100,00 |
| 27.05.2026 | 69,13 | 73,07 | 69,02 | 71,64 | 4,39% | 889,00 |
| 26.05.2026 | 68,63 | 69,09 | 68,11 | 68,63 | 0,00% | 430,00 |
| 25.05.2026 | 68,20 | 69,11 | 68,00 | 68,63 | 2,11% | 352,00 |
| 22.05.2026 | 66,83 | 67,97 | 66,33 | 67,21 | 1,56% | 1.327,00 |
| 21.05.2026 | 66,64 | 67,31 | 65,79 | 66,18 | -0,53% | 5,00 |
| 20.05.2026 | 65,58 | 66,81 | 64,99 | 66,53 | 1,20% | 1.071,00 |
| 19.05.2026 | 67,85 | 68,42 | 65,62 | 65,74 | -2,98% | 5.202,00 |
| 18.05.2026 | 68,85 | 69,29 | 66,87 | 67,76 | 0,01% | 1.554,00 |
| 15.05.2026 | 67,81 | 68,98 | 66,96 | 67,75 | -1,30% | 1.575,00 |
| 14.05.2026 | 69,06 | 69,86 | 68,59 | 68,64 | -0,31% | 2.435,00 |
| 13.05.2026 | 69,15 | 70,49 | 68,34 | 68,85 | 0,79% | 377,00 |
| 12.05.2026 | 68,27 | 69,60 | 68,16 | 68,31 | -0,76% | 1.499,00 |
| 11.05.2026 | 70,66 | 70,66 | 68,64 | 68,83 | -2,44% | 134,00 |
| 08.05.2026 | 69,00 | 70,91 | 68,75 | 70,55 | 2,51% | 1.125,00 |
| 07.05.2026 | 67,76 | 70,85 | 67,65 | 68,82 | 1,61% | 1.649,00 |
| 06.05.2026 | 62,22 | 68,68 | 62,22 | 67,73 | 8,86% | 6.990,00 |
| 05.05.2026 | 60,98 | 62,49 | 60,90 | 62,22 | 2,03% | 3.283,00 |
| 04.05.2026 | 61,55 | 61,79 | 60,23 | 60,98 | -5,33% | 6.035,00 |
| 30.04.2026 | 63,11 | 64,42 | 0,00 | 64,41 | 1,64% | 1.467,00 |
| 29.04.2026 | 64,44 | 64,85 | 63,05 | 63,37 | -1,65% | 1.437,00 |
| 28.04.2026 | 65,32 | 65,37 | 64,03 | 64,43 | -1,20% | 2.344,00 |
| 27.04.2026 | 65,91 | 66,07 | 64,60 | 65,21 | -1,39% | 3.582,00 |
| 24.04.2026 | 66,17 | 66,48 | 64,57 | 66,13 | -0,06% | 367,00 |
| 23.04.2026 | 64,96 | 66,83 | 64,04 | 66,17 | 1,86% | 285,00 |
| 22.04.2026 | 65,97 | 66,34 | 64,54 | 64,96 | -1,08% | 331,00 |
| 21.04.2026 | 66,74 | 67,11 | 65,52 | 65,67 | -1,60% | 1.322,00 |
| 20.04.2026 | 67,29 | 67,29 | 65,77 | 66,74 | -0,82% | 1.562,00 |
| 17.04.2026 | 64,09 | 68,18 | 63,87 | 67,29 | 4,99% | 3.859,00 |
| 16.04.2026 | 64,28 | 64,58 | 63,75 | 64,09 | -0,05% | 1.030,00 |
| 15.04.2026 | 64,87 | 65,35 | 63,75 | 64,12 | -1,31% | 1.762,00 |
| 14.04.2026 | 63,81 | 65,53 | 63,81 | 64,97 | 1,56% | 880,00 |
| 13.04.2026 | 64,14 | 64,52 | 63,28 | 63,97 | -1,81% | 580,00 |
| 10.04.2026 | 65,47 | 66,04 | 64,19 | 65,15 | -0,49% | 320,00 |
| 09.04.2026 | 65,33 | 65,79 | 64,10 | 65,47 | -0,50% | 1.078,00 |
| 08.04.2026 | 62,69 | 66,92 | 62,69 | 65,80 | 4,88% | 3.733,00 |
| 07.04.2026 | 63,07 | 63,63 | 61,63 | 62,74 | -0,52% | 5.028,00 |
| 02.04.2026 | 61,68 | 63,16 | 61,27 | 63,07 | 0,53% | 611,00 |
| 01.04.2026 | 60,19 | 62,98 | 60,19 | 62,74 | 4,24% | 1.721,00 |
| 31.03.2026 | 59,12 | 60,85 | 59,06 | 60,19 | 1,74% | 325,00 |
| 30.03.2026 | 59,28 | 60,05 | 58,75 | 59,16 | -0,20% | 2.754,00 |
| 27.03.2026 | 60,26 | 60,71 | 58,98 | 59,28 | -1,32% | 755,00 |
| 26.03.2026 | 60,33 | 60,99 | 59,59 | 60,07 | -1,14% | 937,00 |
| 25.03.2026 | 60,32 | 61,37 | 60,02 | 60,76 | 0,88% | 1.076,00 |
| 24.03.2026 | 58,77 | 60,68 | 58,77 | 60,23 | 0,65% | 1.818,00 |
| 23.03.2026 | 57,03 | 60,85 | 55,74 | 59,84 | 4,25% | 3.019,00 |
| 20.03.2026 | 58,11 | 58,93 | 57,16 | 57,40 | -1,14% | 584,00 |
| 19.03.2026 | 61,16 | 61,34 | 57,20 | 58,06 | -5,05% | 1.535,00 |
| 18.03.2026 | 62,97 | 63,50 | 60,95 | 61,15 | -2,27% | 2.096,00 |
| 17.03.2026 | 62,22 | 63,06 | 61,58 | 62,57 | 0,58% | 9,00 |
| 16.03.2026 | 62,18 | 62,71 | 61,04 | 62,21 | 0,05% | 1.022,00 |
| 13.03.2026 | 61,73 | 63,65 | 61,05 | 62,18 | 0,73% | 1.125,00 |
| 12.03.2026 | 64,03 | 64,03 | 61,22 | 61,73 | -3,59% | 1.944,00 |
| 11.03.2026 | 63,98 | 64,46 | 63,13 | 64,03 | 0,19% | 1.085,00 |
| 10.03.2026 | 61,19 | 64,53 | 61,14 | 63,91 | 4,02% | 562,00 |