60,900€
-0,16%
Echtzeit-Aktienkurs Continental AG
Bid:
Ask:
Aktienkurse zur Continental AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
11.06.2024 | 61,04 | 61,28 | 60,54 | 60,84 | -0,26% | - |
10.06.2024 | 60,74 | 61,00 | 60,22 | 61,00 | -0,07% | 262.962,00 |
07.06.2024 | 61,38 | 61,48 | 60,76 | 61,04 | -0,75% | 336.083,00 |
06.06.2024 | 61,86 | 62,02 | 61,14 | 61,50 | -0,74% | 433.947,00 |
05.06.2024 | 62,68 | 63,36 | 61,96 | 61,96 | -0,61% | 275.888,00 |
04.06.2024 | 61,70 | 62,84 | 61,32 | 62,34 | 0,03% | 571.359,00 |
03.06.2024 | 62,50 | 63,54 | 62,32 | 62,32 | 0,13% | 431.530,00 |
31.05.2024 | 61,52 | 62,24 | 61,52 | 62,24 | 0,97% | 748.991,00 |
30.05.2024 | 60,40 | 61,96 | 60,40 | 61,64 | 1,72% | 370.087,00 |
29.05.2024 | 62,04 | 62,04 | 60,60 | 60,60 | -2,19% | 420.845,00 |
28.05.2024 | 62,26 | 62,48 | 61,68 | 61,96 | -0,26% | 245.995,00 |
27.05.2024 | 61,00 | 62,52 | 60,96 | 62,12 | 1,84% | 204.878,00 |
24.05.2024 | 60,50 | 61,16 | 60,26 | 61,00 | 0,13% | 182.467,00 |
23.05.2024 | 61,22 | 61,38 | 60,68 | 60,92 | -0,65% | 267.456,00 |
22.05.2024 | 61,40 | 61,54 | 60,80 | 61,32 | -0,45% | 353.180,00 |
21.05.2024 | 62,02 | 62,16 | 61,30 | 61,60 | -1,00% | 364.895,00 |
20.05.2024 | 62,38 | 62,60 | 62,14 | 62,22 | -0,13% | 227.999,00 |
17.05.2024 | 62,84 | 63,20 | 61,92 | 62,30 | -1,05% | 324.237,00 |
16.05.2024 | 62,58 | 63,40 | 62,40 | 62,96 | 0,58% | 291.003,00 |
15.05.2024 | 62,24 | 63,52 | 62,22 | 62,60 | 0,81% | 531.357,00 |
14.05.2024 | 62,20 | 62,70 | 61,88 | 62,10 | 0,06% | 419.937,00 |
13.05.2024 | 60,98 | 62,16 | 60,78 | 62,06 | 1,94% | 486.437,00 |
10.05.2024 | 61,02 | 61,34 | 60,64 | 60,88 | 0,46% | 467.173,00 |
09.05.2024 | 61,58 | 61,80 | 60,58 | 60,60 | -1,66% | 417.205,00 |
08.05.2024 | 62,76 | 63,28 | 61,62 | 61,62 | -3,17% | 562.838,00 |
07.05.2024 | 62,64 | 64,04 | 62,46 | 63,64 | 1,89% | 652.924,00 |
06.05.2024 | 61,68 | 62,62 | 61,54 | 62,46 | 1,46% | 237.677,00 |
03.05.2024 | 61,76 | 62,42 | 61,34 | 61,56 | 0,59% | 382.732,00 |
02.05.2024 | 60,60 | 61,22 | 60,42 | 61,20 | 0,59% | 433.288,00 |
30.04.2024 | 61,04 | 61,94 | 60,60 | 60,84 | -0,20% | 539.230,00 |
29.04.2024 | 61,10 | 62,12 | 60,88 | 60,96 | -2,46% | 403.895,00 |
26.04.2024 | 62,26 | 63,34 | 61,86 | 62,50 | 0,68% | 409.480,00 |
25.04.2024 | 63,02 | 63,04 | 61,76 | 62,08 | -1,83% | 356.242,00 |
24.04.2024 | 63,00 | 63,90 | 62,88 | 63,24 | 0,48% | 324.837,00 |
23.04.2024 | 63,28 | 63,36 | 62,50 | 62,94 | 0,00% | 394.321,00 |
22.04.2024 | 62,94 | 63,22 | 62,38 | 62,94 | 0,93% | 411.953,00 |
19.04.2024 | 63,00 | 63,00 | 61,94 | 62,36 | -1,80% | 605.797,00 |
18.04.2024 | 61,98 | 63,78 | 61,60 | 63,50 | 2,58% | 581.465,00 |
17.04.2024 | 62,90 | 63,78 | 61,58 | 61,90 | -5,47% | 1.082.233,00 |
16.04.2024 | 65,20 | 65,88 | 64,70 | 65,48 | -0,55% | 494.694,00 |
15.04.2024 | 66,04 | 66,94 | 65,80 | 65,84 | -0,33% | 244.425,00 |
12.04.2024 | 67,16 | 67,62 | 65,90 | 66,06 | -0,75% | 290.573,00 |
11.04.2024 | 67,24 | 68,10 | 66,50 | 66,56 | -1,39% | 453.419,00 |
10.04.2024 | 66,76 | 68,10 | 66,70 | 67,50 | 1,50% | 615.440,00 |
09.04.2024 | 65,96 | 66,90 | 65,50 | 66,50 | 0,51% | 362.617,00 |
08.04.2024 | 65,76 | 66,40 | 65,34 | 66,16 | 1,66% | 339.690,00 |
05.04.2024 | 64,48 | 65,08 | 64,36 | 65,08 | -0,76% | 402.319,00 |
04.04.2024 | 64,92 | 65,66 | 64,58 | 65,58 | 0,68% | 409.260,00 |
03.04.2024 | 66,14 | 66,76 | 63,26 | 65,14 | -1,78% | 865.049,00 |
02.04.2024 | 67,02 | 67,56 | 66,18 | 66,32 | -0,87% | 310.607,00 |
28.03.2024 | 67,46 | 67,80 | 66,76 | 66,90 | -0,48% | 277.817,00 |
27.03.2024 | 66,80 | 67,42 | 66,38 | 67,22 | 0,84% | 251.922,00 |
26.03.2024 | 66,48 | 67,26 | 65,98 | 66,66 | 0,36% | 427.087,00 |
25.03.2024 | 66,40 | 66,50 | 65,60 | 66,42 | 0,15% | 381.440,00 |
22.03.2024 | 66,50 | 66,96 | 65,84 | 66,32 | -0,45% | 655.517,00 |
21.03.2024 | 68,00 | 68,30 | 66,52 | 66,62 | -1,77% | 740.513,00 |
20.03.2024 | 68,64 | 68,70 | 67,14 | 67,82 | -1,28% | 534.429,00 |
19.03.2024 | 68,00 | 69,98 | 67,48 | 68,70 | 2,32% | 762.903,00 |
18.03.2024 | 66,76 | 67,50 | 66,66 | 67,14 | 0,78% | 252.474,00 |
15.03.2024 | 66,70 | 67,36 | 66,54 | 66,62 | -0,21% | 738.551,00 |
14.03.2024 | 67,58 | 68,00 | 66,48 | 66,76 | -1,39% | 344.069,00 |
13.03.2024 | 67,64 | 67,72 | 66,88 | 67,70 | 0,18% | 365.991,00 |
12.03.2024 | 67,00 | 68,26 | 66,12 | 67,58 | 0,93% | 890.601,00 |
11.03.2024 | 69,00 | 69,42 | 66,48 | 66,96 | -4,53% | 799.588,00 |
08.03.2024 | 71,78 | 72,22 | 69,96 | 70,14 | -2,50% | 516.821,00 |
07.03.2024 | 70,80 | 72,28 | 68,80 | 71,94 | -1,21% | 558.657,00 |
06.03.2024 | 72,78 | 73,58 | 72,42 | 72,82 | 0,25% | 371.181,00 |
05.03.2024 | 72,68 | 72,72 | 71,30 | 72,64 | -0,85% | 219.639,00 |
04.03.2024 | 73,80 | 73,80 | 72,70 | 73,26 | -0,70% | 273.594,00 |
01.03.2024 | 74,66 | 75,02 | 73,12 | 73,78 | -0,40% | 330.990,00 |
29.02.2024 | 74,86 | 75,12 | 73,64 | 74,08 | -0,86% | 443.629,00 |
28.02.2024 | 75,16 | 75,16 | 74,18 | 74,72 | -0,51% | 211.081,00 |
27.02.2024 | 73,46 | 75,10 | 72,88 | 75,10 | 2,20% | 233.891,00 |
26.02.2024 | 74,04 | 74,12 | 72,48 | 73,48 | -1,18% | 219.292,00 |
23.02.2024 | 74,24 | 74,48 | 72,76 | 74,36 | 0,38% | 301.989,00 |
22.02.2024 | 74,40 | 75,02 | 74,02 | 74,08 | 0,24% | 447.760,00 |
21.02.2024 | 72,74 | 74,36 | 72,66 | 73,90 | 1,32% | 244.784,00 |
20.02.2024 | 73,54 | 74,00 | 71,82 | 72,94 | -1,46% | 476.448,00 |
19.02.2024 | 76,78 | 76,92 | 73,62 | 74,02 | -3,94% | 465.218,00 |
16.02.2024 | 77,08 | 77,94 | 76,88 | 77,06 | 0,50% | 283.234,00 |
15.02.2024 | 76,42 | 77,22 | 76,02 | 76,68 | 0,71% | 222.000,00 |
14.02.2024 | 75,30 | 77,78 | 74,94 | 76,14 | -0,39% | 329.080,00 |
13.02.2024 | 75,70 | 77,62 | 75,58 | 76,44 | 1,00% | 285.000,00 |
12.02.2024 | 75,56 | 76,34 | 75,10 | 75,68 | 0,34% | 177.248,00 |
09.02.2024 | 75,98 | 76,70 | 74,86 | 75,42 | -0,87% | 326.905,00 |
08.02.2024 | 74,26 | 76,90 | 74,26 | 76,08 | 3,03% | 383.084,00 |
07.02.2024 | 74,70 | 75,02 | 73,76 | 73,84 | -1,15% | 207.357,00 |
06.02.2024 | 74,70 | 74,88 | 73,50 | 74,70 | 0,86% | 238.632,00 |
05.02.2024 | 75,96 | 76,12 | 73,78 | 74,06 | -2,50% | 313.826,00 |
02.02.2024 | 76,22 | 77,12 | 75,72 | 75,96 | 0,45% | 298.160,00 |
01.02.2024 | 75,74 | 75,98 | 74,70 | 75,62 | -0,76% | 249.712,00 |
31.01.2024 | 75,48 | 76,22 | 74,86 | 76,20 | 0,50% | 329.621,00 |
30.01.2024 | 77,84 | 77,88 | 74,14 | 75,82 | -1,51% | 511.485,00 |
29.01.2024 | 74,40 | 77,12 | 73,26 | 76,98 | 3,47% | 553.123,00 |
26.01.2024 | 73,00 | 74,64 | 72,20 | 74,40 | 1,78% | 539.971,00 |
25.01.2024 | 72,44 | 73,10 | 72,00 | 73,10 | 0,30% | 257.386,00 |
24.01.2024 | 73,16 | 73,22 | 72,16 | 72,88 | 1,00% | 255.077,00 |
23.01.2024 | 71,50 | 73,00 | 71,50 | 72,16 | 1,26% | 320.893,00 |
22.01.2024 | 71,64 | 72,12 | 71,20 | 71,26 | 0,54% | 262.066,00 |
19.01.2024 | 72,40 | 72,52 | 70,52 | 70,88 | -1,39% | 324.694,00 |