65,300€
-0,15%
Echtzeit-Aktienkurs Continental AG
Bid:
Ask:
Aktienkurse zur Continental AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 65,28 | 65,88 | 64,72 | 65,25 | -0,23% | 12.689,00 |
| 15.04.2024 | 65,94 | 66,90 | 65,38 | 65,40 | -0,88% | 10.990,00 |
| 12.04.2024 | 67,30 | 67,60 | 65,82 | 65,98 | -1,08% | 11.578,00 |
| 11.04.2024 | 67,38 | 68,10 | 66,50 | 66,70 | -0,60% | 7.615,00 |
| 10.04.2024 | 66,60 | 67,90 | 66,58 | 67,10 | 0,12% | 19.812,00 |
| 09.04.2024 | 65,72 | 67,02 | 65,54 | 67,02 | 0,84% | 14.296,00 |
| 08.04.2024 | 66,10 | 66,46 | 65,50 | 66,46 | 2,63% | 23.361,00 |
| 05.04.2024 | 64,52 | 65,22 | 64,40 | 64,76 | 0,22% | 19.123,00 |
| 04.04.2024 | 65,38 | 65,84 | 64,62 | 64,62 | -0,98% | 22.730,00 |
| 03.04.2024 | 66,48 | 66,70 | 63,40 | 65,26 | -1,48% | 44.469,00 |
| 02.04.2024 | 66,82 | 67,58 | 66,20 | 66,24 | -1,40% | 13.531,00 |
| 28.03.2024 | 67,50 | 67,78 | 66,62 | 67,18 | 0,06% | 11.852,00 |
| 27.03.2024 | 66,86 | 67,50 | 66,40 | 67,14 | 0,45% | 22.403,00 |
| 26.03.2024 | 66,50 | 67,26 | 66,00 | 66,84 | 0,57% | 24.740,00 |
| 25.03.2024 | 66,40 | 66,70 | 65,64 | 66,46 | -0,39% | 14.875,00 |
| 22.03.2024 | 66,60 | 66,90 | 65,90 | 66,72 | -0,15% | 21.897,00 |
| 21.03.2024 | 68,68 | 69,00 | 66,58 | 66,82 | -2,40% | 53.867,00 |
| 20.03.2024 | 68,90 | 69,08 | 67,16 | 68,46 | -0,87% | 22.721,00 |
| 19.03.2024 | 67,34 | 69,96 | 67,28 | 69,06 | 3,45% | 33.490,00 |
| 18.03.2024 | 66,62 | 67,48 | 66,62 | 66,76 | -0,63% | 8.025,00 |
| 15.03.2024 | 66,82 | 67,28 | 66,42 | 67,18 | 0,42% | 8.047,00 |
| 14.03.2024 | 67,72 | 67,98 | 66,26 | 66,90 | -1,18% | 13.422,00 |
| 13.03.2024 | 67,38 | 67,84 | 67,00 | 67,70 | -0,38% | 16.997,00 |
| 12.03.2024 | 67,18 | 68,20 | 66,14 | 67,96 | 1,25% | 42.057,00 |
| 11.03.2024 | 70,06 | 70,06 | 66,50 | 67,12 | -3,92% | 38.431,00 |
| 08.03.2024 | 72,16 | 72,16 | 69,86 | 69,86 | -3,19% | 21.958,00 |
| 07.03.2024 | 72,98 | 73,08 | 68,84 | 72,16 | -1,50% | 65.227,00 |
| 06.03.2024 | 73,00 | 73,54 | 72,38 | 73,26 | 1,47% | 11.931,00 |
| 05.03.2024 | 72,90 | 73,26 | 71,38 | 72,20 | -1,10% | 11.685,00 |
| 04.03.2024 | 73,46 | 74,02 | 72,70 | 73,00 | -0,73% | 10.119,00 |
| 01.03.2024 | 74,26 | 75,02 | 73,16 | 73,54 | -1,21% | 11.885,00 |
| 29.02.2024 | 74,52 | 75,12 | 73,72 | 74,44 | -0,35% | 11.558,00 |
| 28.02.2024 | 74,84 | 75,18 | 74,18 | 74,70 | -0,24% | 7.081,00 |
| 27.02.2024 | 72,86 | 75,00 | 72,86 | 74,88 | 2,32% | 14.187,00 |
| 26.02.2024 | 73,76 | 74,32 | 72,50 | 73,18 | -1,75% | 13.915,00 |
| 23.02.2024 | 74,48 | 74,48 | 72,76 | 74,48 | 0,46% | 10.131,00 |
| 22.02.2024 | 74,06 | 75,00 | 73,76 | 74,14 | 0,27% | 11.905,00 |
| 21.02.2024 | 73,26 | 74,26 | 72,68 | 73,94 | 1,23% | 8.797,00 |
| 20.02.2024 | 73,88 | 73,98 | 71,84 | 73,04 | -1,59% | 19.783,00 |
| 19.02.2024 | 76,62 | 76,90 | 73,68 | 74,22 | -3,56% | 19.275,00 |
| 16.02.2024 | 76,72 | 77,92 | 76,72 | 76,96 | 0,39% | 9.480,00 |
| 15.02.2024 | 76,50 | 77,20 | 75,98 | 76,66 | 0,66% | 9.058,00 |
| 14.02.2024 | 76,12 | 77,52 | 74,98 | 76,16 | 0,69% | 15.154,00 |
| 13.02.2024 | 75,68 | 77,50 | 75,04 | 75,64 | 0,37% | 14.844,00 |
| 12.02.2024 | 75,32 | 76,40 | 75,20 | 75,36 | 0,43% | 6.018,00 |
| 09.02.2024 | 75,72 | 76,70 | 74,88 | 75,04 | -1,44% | 16.214,00 |
| 08.02.2024 | 73,72 | 76,84 | 73,54 | 76,14 | 3,23% | 10.501,00 |
| 07.02.2024 | 74,62 | 75,00 | 73,74 | 73,76 | -1,39% | 5.384,00 |
| 06.02.2024 | 74,42 | 74,92 | 73,60 | 74,80 | 0,29% | 11.495,00 |
| 05.02.2024 | 75,62 | 76,00 | 73,90 | 74,58 | -1,43% | 7.462,00 |
| 02.02.2024 | 76,54 | 77,10 | 75,54 | 75,66 | -0,16% | 9.382,00 |
| 01.02.2024 | 75,52 | 76,12 | 74,70 | 75,78 | 0,66% | 11.426,00 |
| 31.01.2024 | 75,12 | 76,42 | 74,88 | 75,28 | 0,24% | 10.120,00 |
| 30.01.2024 | 76,86 | 77,74 | 74,20 | 75,10 | -3,07% | 31.832,00 |
| 29.01.2024 | 73,90 | 77,48 | 73,30 | 77,48 | 4,48% | 19.081,00 |
| 26.01.2024 | 72,52 | 74,66 | 72,52 | 74,16 | 1,84% | 5.862,00 |
| 25.01.2024 | 72,52 | 73,30 | 71,98 | 72,82 | 0,52% | 7.747,00 |
| 24.01.2024 | 72,44 | 73,20 | 72,38 | 72,44 | -0,22% | 4.197,00 |
| 23.01.2024 | 71,32 | 72,92 | 71,22 | 72,60 | 1,62% | 9.128,00 |
| 22.01.2024 | 71,00 | 72,02 | 71,00 | 71,44 | 0,65% | 3.934,00 |
| 19.01.2024 | 72,36 | 72,60 | 70,52 | 70,98 | -1,85% | 4.137,00 |
| 18.01.2024 | 71,32 | 72,62 | 70,90 | 72,32 | 1,29% | 6.790,00 |
| 17.01.2024 | 71,94 | 71,94 | 71,08 | 71,40 | -1,03% | 4.437,00 |
| 16.01.2024 | 73,54 | 73,56 | 71,30 | 72,14 | -2,46% | 9.710,00 |
| 15.01.2024 | 74,04 | 74,80 | 73,24 | 73,96 | 1,90% | 17.098,00 |
| 12.01.2024 | 73,86 | 74,20 | 72,52 | 72,58 | -1,79% | 5.730,00 |
| 11.01.2024 | 74,64 | 74,80 | 73,34 | 73,90 | -0,30% | 6.481,00 |
| 10.01.2024 | 74,64 | 74,64 | 73,60 | 74,12 | -1,41% | 7.047,00 |
| 09.01.2024 | 75,76 | 76,12 | 73,98 | 75,18 | -1,23% | 11.484,00 |
| 08.01.2024 | 73,92 | 76,12 | 73,80 | 76,12 | 2,86% | 9.270,00 |
| 05.01.2024 | 74,02 | 74,78 | 73,30 | 74,00 | -0,13% | 11.366,00 |
| 04.01.2024 | 74,98 | 75,34 | 73,30 | 74,10 | -0,64% | 11.933,00 |
| 03.01.2024 | 77,54 | 77,54 | 74,36 | 74,58 | -3,82% | 18.805,00 |
| 02.01.2024 | 76,86 | 78,34 | 76,64 | 77,54 | 0,88% | 12.674,00 |
| 29.12.2023 | 76,92 | 77,02 | 76,38 | 76,86 | 0,47% | 10.828,00 |
| 28.12.2023 | 75,78 | 76,98 | 75,68 | 76,50 | 0,90% | 10.601,00 |
| 27.12.2023 | 76,34 | 76,76 | 75,80 | 75,82 | -0,24% | 8.262,00 |
| 22.12.2023 | 76,24 | 76,72 | 75,98 | 76,00 | -0,89% | 10.864,00 |
| 21.12.2023 | 76,12 | 76,90 | 75,64 | 76,68 | 1,13% | 9.453,00 |
| 20.12.2023 | 75,60 | 76,98 | 75,60 | 75,82 | 0,21% | 7.501,00 |
| 19.12.2023 | 75,72 | 76,50 | 75,66 | 75,66 | -0,45% | 10.590,00 |
| 18.12.2023 | 75,80 | 76,00 | 75,16 | 76,00 | 0,32% | 9.046,00 |
| 15.12.2023 | 75,42 | 77,28 | 75,32 | 75,76 | 1,04% | 31.227,00 |
| 14.12.2023 | 73,32 | 75,94 | 73,20 | 74,98 | 2,26% | 36.500,00 |
| 13.12.2023 | 72,82 | 74,90 | 72,26 | 73,32 | 1,97% | 27.280,00 |
| 12.12.2023 | 73,20 | 73,20 | 71,52 | 71,90 | -0,99% | 10.300,00 |
| 11.12.2023 | 73,44 | 73,58 | 72,46 | 72,62 | -1,14% | 10.178,00 |
| 08.12.2023 | 73,54 | 73,88 | 72,30 | 73,46 | 0,25% | 12.907,00 |
| 07.12.2023 | 71,22 | 73,48 | 70,82 | 73,28 | 1,05% | 16.290,00 |
| 06.12.2023 | 71,68 | 73,64 | 71,68 | 72,52 | 1,40% | 20.199,00 |
| 05.12.2023 | 70,90 | 72,10 | 70,12 | 71,52 | 0,34% | 26.416,00 |
| 04.12.2023 | 71,24 | 71,54 | 68,78 | 71,28 | -0,03% | 18.437,00 |
| 01.12.2023 | 71,10 | 71,74 | 70,60 | 71,30 | 0,45% | 8.394,00 |
| 30.11.2023 | 71,46 | 71,72 | 70,40 | 70,98 | -0,56% | 11.609,00 |
| 29.11.2023 | 70,00 | 72,10 | 69,90 | 71,38 | 1,68% | 15.716,00 |
| 28.11.2023 | 70,68 | 71,06 | 69,56 | 70,20 | 0,31% | 10.539,00 |
| 27.11.2023 | 70,22 | 70,48 | 69,50 | 69,98 | -0,88% | 10.783,00 |
| 24.11.2023 | 69,54 | 71,54 | 69,54 | 70,60 | 2,47% | 24.262,00 |
| 23.11.2023 | 69,22 | 69,44 | 68,64 | 68,90 | 0,41% | 8.538,00 |
| 22.11.2023 | 68,38 | 69,36 | 67,92 | 68,62 | 0,91% | 12.303,00 |