70,420€
-0,56%
Echtzeit-Aktienkurs Continental AG
Bid:
Ask:
Aktienkurse zur Continental AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 70,57 | 70,57 | 70,41 | 70,49 | -0,47% | - |
| 06.10.2026 | 69,10 | 70,88 | 69,05 | 70,82 | 2,83% | - |
| 05.10.2026 | 67,81 | 70,12 | 67,81 | 68,87 | 1,06% | 105,00 |
| 02.10.2026 | 67,56 | 68,77 | 67,16 | 68,15 | 0,93% | 175,00 |
| 01.10.2026 | 67,14 | 68,54 | 66,47 | 67,52 | 0,39% | 364,00 |
| 30.09.2026 | 68,45 | 69,01 | 67,02 | 67,26 | -1,72% | 14,00 |
| 29.09.2026 | 69,01 | 69,46 | 68,25 | 68,44 | -1,00% | - |
| 28.09.2026 | 68,98 | 69,76 | 68,45 | 69,13 | -0,36% | 27,00 |
| 25.09.2026 | 69,59 | 69,98 | 68,68 | 69,38 | -0,07% | 30,00 |
| 24.09.2026 | 69,85 | 70,62 | 68,66 | 69,43 | -0,43% | 1,00 |
| 23.09.2026 | 70,35 | 70,62 | 69,07 | 69,73 | -0,90% | 3,00 |
| 22.09.2026 | 69,33 | 70,52 | 68,77 | 70,36 | 1,34% | 640,00 |
| 21.09.2026 | 68,01 | 69,60 | 67,44 | 69,43 | 2,74% | 200,00 |
| 18.09.2026 | 70,39 | 70,63 | 67,57 | 67,58 | -4,30% | 257,00 |
| 17.09.2026 | 69,84 | 71,62 | 69,84 | 70,62 | 1,35% | 21,00 |
| 16.09.2026 | 68,76 | 70,62 | 68,67 | 69,68 | -0,07% | 421,00 |
| 15.09.2026 | 69,62 | 70,52 | 68,41 | 69,73 | 0,84% | 38,00 |
| 14.09.2026 | 70,38 | 70,42 | 68,73 | 69,15 | -1,85% | 467,00 |
| 11.09.2026 | 70,53 | 71,70 | 69,89 | 70,45 | -0,35% | 2,00 |
| 10.09.2026 | 69,92 | 71,16 | 69,19 | 70,70 | 1,41% | - |
| 09.09.2026 | 70,98 | 71,18 | 69,42 | 69,72 | -1,91% | 1.127,00 |
| 08.09.2026 | 72,37 | 72,49 | 70,64 | 71,08 | -1,77% | 172,00 |
| 07.09.2026 | 71,55 | 72,77 | 70,98 | 72,36 | 1,17% | 1,00 |
| 04.09.2026 | 70,92 | 72,69 | 70,48 | 71,52 | 2,32% | 345,00 |
| 03.09.2026 | 69,16 | 70,12 | 69,02 | 69,90 | 0,76% | 551,00 |
| 02.09.2026 | 70,39 | 70,44 | 68,93 | 69,37 | -1,71% | 7,00 |
| 01.09.2026 | 71,45 | 71,89 | 69,55 | 70,58 | -0,97% | 1,00 |
| 31.08.2026 | 69,71 | 72,18 | 69,59 | 71,27 | 2,16% | 925,00 |
| 28.08.2026 | 69,06 | 70,23 | 69,02 | 69,76 | 0,88% | 345,00 |
| 27.08.2026 | 70,24 | 70,69 | 68,38 | 69,15 | -1,45% | 185,00 |
| 26.08.2026 | 70,21 | 71,07 | 69,58 | 70,17 | 0,70% | 15,00 |
| 25.08.2026 | 69,55 | 70,49 | 69,17 | 69,68 | 0,17% | 721,00 |
| 24.08.2026 | 68,58 | 69,69 | 68,48 | 69,56 | 1,19% | 270,00 |
| 21.08.2026 | 67,90 | 69,32 | 67,90 | 68,74 | 0,76% | 450,00 |
| 20.08.2026 | 67,10 | 68,47 | 67,02 | 68,22 | 1,59% | 63,00 |
| 19.08.2026 | 68,02 | 68,46 | 66,80 | 67,15 | -1,31% | 751,00 |
| 18.08.2026 | 69,50 | 69,50 | 68,02 | 68,04 | -0,93% | 76,00 |
| 17.08.2026 | 69,71 | 69,72 | 68,48 | 68,68 | -1,48% | 20,00 |
| 14.08.2026 | 70,47 | 70,77 | 69,22 | 69,71 | -0,95% | 108,00 |
| 13.08.2026 | 68,37 | 70,98 | 67,79 | 70,38 | 2,97% | 301,00 |
| 12.08.2026 | 69,54 | 69,54 | 68,06 | 68,35 | -0,78% | 1.342,00 |
| 11.08.2026 | 68,05 | 68,97 | 67,62 | 68,89 | 1,23% | 3,00 |
| 10.08.2026 | 68,17 | 68,74 | 67,22 | 68,05 | 0,24% | 101,00 |
| 07.08.2026 | 67,86 | 68,43 | 67,39 | 67,89 | -0,19% | 74,00 |
| 06.08.2026 | 68,73 | 69,22 | 67,52 | 68,02 | -0,87% | 745,00 |
| 05.08.2026 | 71,59 | 72,41 | 68,03 | 68,62 | -3,66% | 3.832,00 |
| 04.08.2026 | 72,43 | 73,30 | 70,33 | 71,23 | -1,66% | 951,00 |
| 03.08.2026 | 72,13 | 73,32 | 72,00 | 72,43 | 0,68% | 321,00 |
| 31.07.2026 | 72,41 | 72,97 | 71,37 | 71,94 | -0,54% | 709,00 |
| 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 |