Börse:
115,070€
1,09%
Echtzeit-Aktienkurs Continental AG
Bid:
115,060€
Ask:
115,080€
Aktienkurse zur Continental AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2021 | 114,05 | 115,97 | 113,62 | 115,06 | 1,12% | 4.760,00 |
| 14.04.2021 | 114,58 | 114,62 | 112,54 | 113,79 | -0,54% | 15.506,00 |
| 13.04.2021 | 112,34 | 114,41 | 112,01 | 114,41 | 1,65% | 16.433,00 |
| 12.04.2021 | 112,00 | 113,41 | 111,33 | 112,55 | 0,91% | 23.314,00 |
| 09.04.2021 | 112,98 | 113,60 | 110,63 | 111,54 | -1,32% | 46.703,00 |
| 08.04.2021 | 115,02 | 115,41 | 111,85 | 113,03 | -1,77% | 23.830,00 |
| 07.04.2021 | 114,75 | 116,94 | 114,22 | 115,07 | 0,40% | 17.784,00 |
| 06.04.2021 | 115,27 | 117,04 | 114,49 | 114,61 | 0,01% | 30.390,00 |
| 01.04.2021 | 112,93 | 114,71 | 112,36 | 114,60 | 1,48% | 29.794,00 |
| 31.03.2021 | 112,85 | 114,83 | 112,08 | 112,93 | 0,02% | 20.345,00 |
| 30.03.2021 | 112,73 | 113,83 | 110,33 | 112,90 | 0,27% | 24.547,00 |
| 29.03.2021 | 111,63 | 112,60 | 110,15 | 112,60 | 0,76% | 24.406,00 |
| 26.03.2021 | 111,80 | 112,68 | 110,58 | 111,75 | 0,00% | 21.140,00 |
| 25.03.2021 | 110,75 | 111,78 | 108,40 | 111,75 | 0,86% | 42.820,00 |
| 24.03.2021 | 112,73 | 113,10 | 110,75 | 110,80 | -1,73% | 45.099,00 |
| 23.03.2021 | 115,40 | 115,80 | 111,33 | 112,75 | -3,07% | 71.830,00 |
| 22.03.2021 | 119,45 | 119,50 | 115,23 | 116,33 | -3,14% | 44.736,00 |
| 19.03.2021 | 120,78 | 122,93 | 119,35 | 120,10 | -0,54% | 15.004,00 |
| 18.03.2021 | 121,60 | 124,38 | 120,75 | 120,75 | -0,06% | 43.425,00 |
| 17.03.2021 | 117,50 | 121,43 | 116,13 | 120,83 | 2,85% | 53.659,00 |
| 16.03.2021 | 114,13 | 118,08 | 114,03 | 117,48 | 2,91% | 56.564,00 |
| 15.03.2021 | 114,98 | 116,23 | 113,43 | 114,15 | -0,61% | 44.120,00 |
| 12.03.2021 | 113,45 | 115,18 | 112,50 | 114,85 | 1,17% | 38.331,00 |
| 11.03.2021 | 116,23 | 116,38 | 112,18 | 113,53 | -2,22% | 62.193,00 |
| 10.03.2021 | 118,55 | 118,55 | 113,93 | 116,10 | -2,23% | 97.798,00 |
| 09.03.2021 | 122,50 | 125,03 | 117,28 | 118,75 | -7,57% | 116.294,00 |
| 08.03.2021 | 122,80 | 130,73 | 122,60 | 128,48 | 4,18% | 42.455,00 |
| 05.03.2021 | 123,28 | 123,68 | 121,85 | 123,33 | 0,18% | 8.650,00 |
| 04.03.2021 | 122,43 | 124,93 | 120,15 | 123,10 | 0,55% | 23.855,00 |
| 03.03.2021 | 117,53 | 123,88 | 117,53 | 122,43 | 4,66% | 27.140,00 |
| 02.03.2021 | 117,95 | 119,50 | 116,80 | 116,98 | -1,18% | 6.232,00 |
| 01.03.2021 | 118,90 | 120,90 | 116,65 | 118,38 | -0,46% | 11.960,00 |
| 26.02.2021 | 118,50 | 119,95 | 117,88 | 118,93 | -0,44% | 5.096,00 |
| 25.02.2021 | 121,28 | 122,83 | 118,90 | 119,45 | -0,77% | 13.145,00 |
| 24.02.2021 | 118,15 | 120,63 | 117,70 | 120,38 | 1,43% | 8.262,00 |
| 23.02.2021 | 118,35 | 119,35 | 117,18 | 118,68 | 0,49% | 11.650,00 |
| 22.02.2021 | 116,25 | 118,30 | 114,80 | 118,10 | 1,33% | 22.114,00 |
| 19.02.2021 | 118,55 | 120,98 | 116,43 | 116,55 | -1,71% | 21.976,00 |
| 18.02.2021 | 118,78 | 120,05 | 117,18 | 118,58 | -0,27% | 9.305,00 |
| 17.02.2021 | 121,43 | 121,58 | 117,45 | 118,90 | -2,02% | 13.432,00 |
| 16.02.2021 | 123,23 | 123,25 | 120,78 | 121,35 | -1,04% | 7.553,00 |
| 15.02.2021 | 123,68 | 123,93 | 121,83 | 122,63 | 0,04% | 13.424,00 |
| 12.02.2021 | 123,78 | 124,00 | 121,78 | 122,58 | -1,09% | 6.715,00 |
| 11.02.2021 | 122,90 | 125,10 | 122,60 | 123,93 | 0,98% | 9.481,00 |
| 10.02.2021 | 123,55 | 124,15 | 122,45 | 122,73 | -0,65% | 5.625,00 |
| 09.02.2021 | 124,45 | 124,78 | 122,63 | 123,53 | -0,92% | 6.404,00 |
| 08.02.2021 | 124,85 | 125,95 | 124,28 | 124,68 | -0,18% | 10.527,00 |
| 05.02.2021 | 124,40 | 126,45 | 123,85 | 124,90 | 0,83% | 26.837,00 |
| 04.02.2021 | 122,18 | 125,13 | 122,18 | 123,88 | 1,79% | 34.546,00 |
| 03.02.2021 | 121,10 | 123,10 | 120,10 | 121,70 | 0,37% | 15.773,00 |
| 02.02.2021 | 116,50 | 121,30 | 116,50 | 121,25 | 3,68% | 28.339,00 |
| 01.02.2021 | 116,10 | 117,30 | 115,85 | 116,95 | 1,39% | 6.891,00 |
| 29.01.2021 | 114,70 | 116,80 | 113,15 | 115,35 | -0,30% | 14.721,00 |
| 28.01.2021 | 113,10 | 116,20 | 111,25 | 115,70 | 1,76% | 13.981,00 |
| 27.01.2021 | 116,90 | 116,90 | 112,65 | 113,70 | -2,49% | 14.073,00 |
| 26.01.2021 | 113,95 | 117,60 | 112,65 | 116,60 | 2,28% | 13.274,00 |
| 25.01.2021 | 118,85 | 119,35 | 113,65 | 114,00 | -3,84% | 31.008,00 |
| 22.01.2021 | 121,20 | 121,50 | 118,50 | 118,55 | -2,23% | 10.299,00 |
| 21.01.2021 | 119,95 | 122,00 | 119,45 | 121,25 | 1,04% | 12.537,00 |
| 20.01.2021 | 118,15 | 120,35 | 117,70 | 120,00 | 1,91% | 8.743,00 |
| 19.01.2021 | 119,15 | 119,70 | 117,50 | 117,75 | -0,93% | 6.501,00 |
| 18.01.2021 | 117,90 | 118,85 | 116,20 | 118,85 | 1,32% | 9.166,00 |
| 15.01.2021 | 120,05 | 121,60 | 117,20 | 117,30 | -3,46% | 15.912,00 |
| 14.01.2021 | 120,10 | 123,50 | 119,60 | 121,50 | 2,06% | 22.272,00 |
| 13.01.2021 | 119,60 | 119,95 | 117,90 | 119,05 | -0,79% | 11.573,00 |
| 12.01.2021 | 116,05 | 120,55 | 115,75 | 120,00 | 3,09% | 18.464,00 |
| 11.01.2021 | 118,20 | 118,75 | 114,85 | 116,40 | -2,18% | 26.653,00 |
| 08.01.2021 | 118,50 | 119,50 | 117,65 | 119,00 | 0,85% | 15.799,00 |
| 07.01.2021 | 115,70 | 118,40 | 114,70 | 118,00 | 2,21% | 25.592,00 |
| 06.01.2021 | 118,55 | 119,00 | 115,20 | 115,45 | -1,62% | 18.543,00 |
| 05.01.2021 | 119,00 | 121,20 | 115,90 | 117,35 | -0,04% | 23.136,00 |
| 04.01.2021 | 122,00 | 124,00 | 116,70 | 117,40 | -4,36% | 27.192,00 |
| 30.12.2020 | 122,40 | 126,30 | 122,05 | 122,75 | 0,99% | 17.523,00 |
| 29.12.2020 | 123,25 | 123,85 | 121,25 | 121,55 | -1,30% | 12.627,00 |
| 28.12.2020 | 122,50 | 124,00 | 122,35 | 123,15 | 1,15% | 20.151,00 |
| 23.12.2020 | 119,00 | 122,45 | 118,60 | 121,75 | 3,09% | 37.104,00 |
| 22.12.2020 | 117,20 | 118,90 | 116,50 | 118,10 | 0,08% | 13.921,00 |
| 21.12.2020 | 117,10 | 118,80 | 113,35 | 118,00 | -0,84% | 23.366,00 |
| 18.12.2020 | 116,50 | 119,65 | 115,80 | 119,00 | 1,71% | 27.371,00 |
| 17.12.2020 | 117,50 | 118,20 | 116,50 | 117,00 | -0,17% | 15.979,00 |
| 16.12.2020 | 114,05 | 119,35 | 113,75 | 117,20 | 2,49% | 32.392,00 |
| 15.12.2020 | 109,55 | 114,40 | 109,55 | 114,35 | 3,95% | 10.774,00 |
| 14.12.2020 | 110,15 | 112,15 | 109,55 | 110,00 | -0,14% | 10.638,00 |
| 11.12.2020 | 111,85 | 112,45 | 109,40 | 110,15 | -1,56% | 19.315,00 |
| 10.12.2020 | 113,25 | 114,10 | 111,10 | 111,90 | -1,89% | 10.690,00 |
| 09.12.2020 | 115,00 | 115,40 | 113,15 | 114,05 | -0,61% | 12.406,00 |
| 08.12.2020 | 114,55 | 115,55 | 113,95 | 114,75 | -0,13% | 6.341,00 |
| 07.12.2020 | 116,20 | 116,50 | 114,00 | 114,90 | -1,96% | 13.146,00 |
| 04.12.2020 | 115,30 | 117,20 | 115,05 | 117,20 | 1,87% | 7.448,00 |
| 03.12.2020 | 116,40 | 116,85 | 115,05 | 115,05 | -1,54% | 6.396,00 |
| 02.12.2020 | 118,40 | 118,60 | 115,70 | 116,85 | -1,77% | 6.473,00 |
| 01.12.2020 | 116,35 | 119,15 | 115,15 | 118,95 | 3,71% | 18.965,00 |
| 30.11.2020 | 116,50 | 116,90 | 113,05 | 114,70 | -2,17% | 17.104,00 |
| 27.11.2020 | 116,55 | 117,60 | 115,20 | 117,25 | 0,64% | 5.476,00 |
| 26.11.2020 | 118,10 | 118,65 | 116,15 | 116,50 | -1,98% | 6.729,00 |
| 25.11.2020 | 119,45 | 120,00 | 116,45 | 118,85 | 0,04% | 20.160,00 |
| 24.11.2020 | 113,65 | 119,55 | 113,65 | 118,80 | 5,51% | 43.695,00 |
| 23.11.2020 | 110,70 | 113,45 | 110,70 | 112,60 | 2,18% | 14.321,00 |
| 20.11.2020 | 110,30 | 111,20 | 109,65 | 110,20 | -0,45% | 3.104,00 |
| 19.11.2020 | 111,30 | 111,80 | 109,75 | 110,70 | -1,16% | 6.804,00 |