66,490€
4,84%
Echtzeit-Aktienkurs CONTINENTAL AG O.N.
Bid:
Ask:
Aktienkurse zur CONTINENTAL AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 63,58 | 67,18 | 63,57 | 66,50 | 4,86% | 3.795,00 |
| 01.06.2023 | 62,77 | 63,90 | 62,51 | 63,42 | 1,15% | 5.865,00 |
| 31.05.2023 | 65,23 | 65,23 | 62,05 | 62,70 | -4,26% | 6.677,00 |
| 30.05.2023 | 65,66 | 66,86 | 65,24 | 65,49 | -0,18% | 1.266,00 |
| 29.05.2023 | 66,88 | 67,30 | 65,26 | 65,61 | -1,72% | 2.520,00 |
| 26.05.2023 | 64,32 | 67,77 | 64,20 | 66,76 | 3,70% | 9.852,00 |
| 25.05.2023 | 65,04 | 65,21 | 63,35 | 64,38 | -1,01% | 569,00 |
| 24.05.2023 | 66,72 | 66,81 | 64,35 | 65,04 | -2,66% | 8.661,00 |
| 23.05.2023 | 67,19 | 67,66 | 66,69 | 66,82 | -0,55% | 494,00 |
| 22.05.2023 | 68,17 | 68,63 | 67,07 | 67,19 | -1,54% | 3.240,00 |
| 19.05.2023 | 69,07 | 69,72 | 68,12 | 68,24 | -1,03% | 1.065,00 |
| 18.05.2023 | 67,32 | 68,98 | 67,28 | 68,95 | 2,18% | 5.985,00 |
| 17.05.2023 | 66,50 | 67,79 | 65,60 | 67,48 | 1,72% | 120,00 |
| 16.05.2023 | 66,27 | 66,92 | 65,59 | 66,34 | -0,38% | 473,00 |
| 15.05.2023 | 66,67 | 67,22 | 65,98 | 66,59 | 0,21% | 921,00 |
| 12.05.2023 | 65,54 | 67,29 | 65,16 | 66,45 | 1,81% | 826,00 |
| 11.05.2023 | 66,08 | 66,10 | 64,70 | 65,27 | -1,00% | 4.309,00 |
| 10.05.2023 | 63,90 | 67,51 | 63,76 | 65,93 | 3,16% | 11.081,00 |
| 09.05.2023 | 63,56 | 64,56 | 63,07 | 63,91 | 0,49% | 743,00 |
| 08.05.2023 | 63,88 | 64,08 | 63,16 | 63,60 | -0,55% | 520,00 |
| 05.05.2023 | 61,73 | 64,20 | 61,68 | 63,95 | 3,92% | 2.461,00 |
| 04.05.2023 | 63,45 | 63,73 | 61,01 | 61,54 | -2,12% | 637,00 |
| 03.05.2023 | 63,12 | 63,83 | 62,35 | 62,87 | -0,36% | 490,00 |
| 02.05.2023 | 63,30 | 64,61 | 62,78 | 63,10 | -0,39% | 1.074,00 |
| 28.04.2023 | 62,50 | 63,80 | 61,54 | 63,35 | -0,97% | 3.123,00 |
| 27.04.2023 | 64,21 | 66,10 | 63,41 | 63,97 | -0,19% | 4.145,00 |
| 26.04.2023 | 64,18 | 64,54 | 63,13 | 64,09 | 0,06% | 1.336,00 |
| 25.04.2023 | 65,54 | 65,56 | 63,29 | 64,05 | -2,60% | 4.354,00 |
| 24.04.2023 | 65,36 | 66,64 | 65,25 | 65,76 | 0,08% | 742,00 |
| 21.04.2023 | 66,70 | 66,97 | 64,64 | 65,71 | -0,96% | 3.948,00 |
| 20.04.2023 | 69,06 | 69,12 | 65,54 | 66,35 | -4,15% | 9.172,00 |
| 19.04.2023 | 69,22 | 69,58 | 68,46 | 69,22 | -0,37% | 503,00 |
| 18.04.2023 | 69,31 | 70,36 | 69,10 | 69,48 | 0,26% | 2.810,00 |
| 17.04.2023 | 68,23 | 69,64 | 68,22 | 69,30 | 1,70% | 2.523,00 |
| 14.04.2023 | 66,32 | 68,77 | 66,20 | 68,14 | 2,71% | 1.626,00 |
| 13.04.2023 | 65,72 | 66,73 | 65,67 | 66,34 | 0,97% | 1.705,00 |
| 12.04.2023 | 65,88 | 66,74 | 65,48 | 65,70 | -0,30% | 645,00 |
| 11.04.2023 | 65,46 | 67,14 | 65,24 | 65,90 | 1,14% | 4.643,00 |
| 06.04.2023 | 64,86 | 65,25 | 64,16 | 65,16 | -0,40% | 3.572,00 |
| 05.04.2023 | 68,50 | 68,54 | 64,24 | 65,42 | -4,19% | 29.736,00 |
| 04.04.2023 | 69,02 | 70,06 | 68,20 | 68,28 | -1,44% | 7.108,00 |
| 03.04.2023 | 68,72 | 70,12 | 68,42 | 69,28 | 0,58% | 7.984,00 |
| 31.03.2023 | 68,98 | 69,56 | 68,44 | 68,88 | -0,09% | 10.321,00 |
| 30.03.2023 | 66,86 | 68,94 | 66,86 | 68,94 | 3,98% | 9.604,00 |
| 29.03.2023 | 66,34 | 66,72 | 65,76 | 66,30 | 0,76% | 18.700,00 |
| 28.03.2023 | 65,28 | 66,14 | 65,00 | 65,80 | 0,92% | 16.071,00 |
| 27.03.2023 | 65,02 | 66,08 | 64,48 | 65,20 | 0,90% | 5.708,00 |
| 24.03.2023 | 66,02 | 66,26 | 63,76 | 64,62 | -2,09% | 10.248,00 |
| 23.03.2023 | 66,88 | 66,92 | 64,88 | 66,00 | -0,63% | 14.292,00 |
| 22.03.2023 | 66,82 | 67,76 | 66,42 | 66,42 | -1,31% | 22.462,00 |
| 21.03.2023 | 65,38 | 67,30 | 64,52 | 67,30 | 4,28% | 19.775,00 |
| 20.03.2023 | 64,06 | 65,48 | 62,06 | 64,54 | -0,46% | 19.835,00 |
| 17.03.2023 | 66,82 | 67,08 | 64,00 | 64,84 | -3,80% | 11.766,00 |
| 16.03.2023 | 68,00 | 68,68 | 65,30 | 67,40 | -0,88% | 22.653,00 |
| 15.03.2023 | 70,82 | 71,10 | 66,38 | 68,00 | -3,79% | 20.140,00 |
| 14.03.2023 | 71,58 | 71,76 | 70,28 | 70,68 | -0,65% | 9.816,00 |
| 13.03.2023 | 74,56 | 75,00 | 69,64 | 71,14 | -2,95% | 30.194,00 |
| 10.03.2023 | 75,52 | 76,18 | 73,30 | 73,30 | -3,32% | 30.286,00 |
| 09.03.2023 | 78,44 | 79,10 | 75,82 | 75,82 | -2,99% | 28.347,00 |
| 08.03.2023 | 72,00 | 78,54 | 72,00 | 78,16 | 8,37% | 112.148,00 |
| 07.03.2023 | 72,60 | 73,24 | 71,90 | 72,12 | -1,18% | 18.543,00 |
| 06.03.2023 | 72,18 | 73,50 | 72,12 | 72,98 | 1,08% | 32.850,00 |
| 03.03.2023 | 68,78 | 72,88 | 68,78 | 72,20 | 4,67% | 39.313,00 |
| 02.03.2023 | 68,96 | 68,98 | 67,88 | 68,98 | 0,29% | 5.049,00 |
| 01.03.2023 | 67,98 | 69,92 | 67,98 | 68,78 | 1,63% | 13.647,00 |
| 28.02.2023 | 68,42 | 68,76 | 67,48 | 67,68 | -0,27% | 6.590,00 |
| 27.02.2023 | 66,20 | 68,70 | 66,02 | 67,86 | 2,63% | 11.867,00 |
| 24.02.2023 | 68,40 | 68,40 | 65,98 | 66,12 | -3,14% | 13.597,00 |
| 23.02.2023 | 68,46 | 69,02 | 67,50 | 68,26 | -0,26% | 9.730,00 |
| 22.02.2023 | 68,24 | 68,98 | 67,60 | 68,44 | 0,03% | 26.526,00 |
| 21.02.2023 | 69,50 | 69,60 | 67,94 | 68,42 | -2,17% | 6.150,00 |
| 20.02.2023 | 69,64 | 70,94 | 69,46 | 69,94 | 0,43% | 7.166,00 |
| 17.02.2023 | 70,02 | 70,18 | 69,10 | 69,64 | -1,00% | 9.948,00 |
| 16.02.2023 | 69,64 | 71,30 | 69,22 | 70,34 | 1,03% | 12.634,00 |
| 15.02.2023 | 68,00 | 69,62 | 67,96 | 69,62 | 1,66% | 5.501,00 |
| 14.02.2023 | 68,06 | 68,98 | 67,52 | 68,48 | -0,41% | 11.668,00 |
| 13.02.2023 | 68,48 | 68,96 | 68,02 | 68,76 | -0,29% | 6.476,00 |
| 10.02.2023 | 70,06 | 70,60 | 67,84 | 68,96 | -1,85% | 18.278,00 |
| 09.02.2023 | 70,88 | 71,86 | 69,62 | 70,26 | -0,26% | 15.073,00 |
| 08.02.2023 | 71,12 | 71,88 | 70,32 | 70,44 | -0,93% | 22.390,00 |
| 07.02.2023 | 68,72 | 72,36 | 68,72 | 71,10 | 3,07% | 43.222,00 |
| 06.02.2023 | 69,02 | 69,62 | 68,34 | 68,98 | -0,92% | 13.315,00 |
| 03.02.2023 | 69,04 | 69,96 | 67,80 | 69,62 | 0,90% | 37.356,00 |
| 02.02.2023 | 65,18 | 69,32 | 64,70 | 69,00 | 5,93% | 68.465,00 |
| 01.02.2023 | 64,62 | 65,14 | 64,32 | 65,14 | 1,09% | 14.709,00 |
| 31.01.2023 | 64,40 | 64,54 | 63,00 | 64,44 | -0,09% | 13.246,00 |
| 30.01.2023 | 65,90 | 66,16 | 63,62 | 64,50 | -2,98% | 31.311,00 |
| 27.01.2023 | 64,46 | 67,00 | 64,46 | 66,48 | 2,34% | 32.776,00 |
| 26.01.2023 | 63,72 | 64,96 | 63,46 | 64,96 | 1,44% | 18.544,00 |
| 25.01.2023 | 62,80 | 64,10 | 62,68 | 64,04 | 1,23% | 12.975,00 |
| 24.01.2023 | 63,74 | 64,28 | 62,82 | 63,26 | 0,13% | 18.385,00 |
| 23.01.2023 | 62,20 | 63,82 | 61,88 | 63,18 | 1,28% | 25.666,00 |
| 20.01.2023 | 62,38 | 62,38 | 60,60 | 62,38 | -1,67% | 45.167,00 |
| 19.01.2023 | 65,42 | 65,62 | 62,50 | 63,44 | -3,23% | 51.330,00 |
| 18.01.2023 | 67,30 | 67,30 | 64,88 | 65,56 | -2,70% | 59.464,00 |
| 17.01.2023 | 67,22 | 68,60 | 66,90 | 67,38 | -0,24% | 38.279,00 |
| 16.01.2023 | 67,92 | 67,96 | 66,40 | 67,54 | -0,65% | 22.156,00 |
| 13.01.2023 | 66,98 | 67,98 | 65,62 | 67,98 | 1,46% | 17.233,00 |
| 12.01.2023 | 65,20 | 68,00 | 65,20 | 67,00 | 3,05% | 37.830,00 |
| 11.01.2023 | 64,00 | 65,92 | 63,92 | 65,02 | 2,01% | 20.921,00 |