73,240€
1,08%
Echtzeit-Aktienkurs Continental AG
Bid:
Ask:
Aktienkurse zur Continental AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 72,53 | 73,85 | 72,31 | 73,57 | 1,53% | 16,00 |
| 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 |
| 09.03.2026 | 63,17 | 63,17 | 59,67 | 61,44 | -2,77% | 2.414,00 |
| 06.03.2026 | 65,78 | 66,40 | 63,10 | 63,19 | -3,94% | 211,00 |
| 05.03.2026 | 67,16 | 67,16 | 64,62 | 65,78 | -2,05% | 752,00 |
| 04.03.2026 | 68,08 | 68,53 | 64,44 | 67,16 | -1,34% | 1.408,00 |
| 03.03.2026 | 70,27 | 70,33 | 66,03 | 68,07 | -3,17% | 1.567,00 |
| 02.03.2026 | 71,50 | 72,27 | 69,68 | 70,30 | -3,31% | 2.024,00 |
| 27.02.2026 | 74,51 | 74,51 | 72,67 | 72,71 | -2,42% | 302,00 |
| 26.02.2026 | 74,92 | 75,10 | 73,86 | 74,51 | -0,53% | 453,00 |
| 25.02.2026 | 75,34 | 75,35 | 73,74 | 74,91 | -0,56% | 1.705,00 |
| 24.02.2026 | 72,20 | 75,34 | 72,11 | 75,33 | 4,34% | 2.211,00 |
| 23.02.2026 | 73,45 | 73,65 | 72,07 | 72,20 | -1,84% | 348,00 |
| 20.02.2026 | 72,99 | 73,58 | 72,13 | 73,55 | 0,77% | 877,00 |
| 19.02.2026 | 73,54 | 74,17 | 72,78 | 72,99 | -0,69% | 530,00 |
| 18.02.2026 | 73,23 | 73,89 | 72,84 | 73,50 | 0,37% | 525,00 |
| 17.02.2026 | 73,43 | 73,98 | 72,84 | 73,23 | -0,76% | 2.019,00 |
| 16.02.2026 | 73,54 | 73,91 | 73,10 | 73,79 | 0,35% | 174,00 |
| 13.02.2026 | 73,01 | 74,34 | 72,29 | 73,53 | 0,73% | 657,00 |
| 12.02.2026 | 71,54 | 73,71 | 71,00 | 73,00 | 2,54% | 1.407,00 |
| 11.02.2026 | 71,64 | 71,77 | 70,26 | 71,19 | -0,53% | 2.763,00 |
| 10.02.2026 | 71,63 | 72,08 | 70,32 | 71,57 | -0,08% | 1.499,00 |
| 09.02.2026 | 71,03 | 71,67 | 70,41 | 71,63 | 1,07% | 194,00 |
| 06.02.2026 | 70,84 | 70,96 | 69,78 | 70,87 | 0,10% | 88,00 |
| 05.02.2026 | 71,64 | 71,71 | 69,66 | 70,80 | -1,16% | 263,00 |
| 04.02.2026 | 67,78 | 72,17 | 67,78 | 71,63 | 5,68% | 2.698,00 |
| 03.02.2026 | 68,01 | 68,40 | 67,41 | 67,78 | -0,28% | 656,00 |
| 02.02.2026 | 66,42 | 68,03 | 65,66 | 67,97 | 1,87% | 357,00 |