Börse:
118,175€
-0,57%
Echtzeit-Aktienkurs Continental AG
Bid:
117,900€
Ask:
118,450€
Aktienkurse zur Continental AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 119,43 | 119,53 | 117,58 | 118,18 | -0,57% | 5.804,00 |
| 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 |
| 18.11.2020 | 110,80 | 112,45 | 109,95 | 112,00 | 0,18% | 9.042,00 |
| 17.11.2020 | 110,25 | 111,95 | 109,40 | 111,80 | 1,64% | 14.103,00 |
| 16.11.2020 | 107,65 | 110,75 | 107,55 | 110,00 | 3,19% | 25.463,00 |
| 13.11.2020 | 107,00 | 107,75 | 105,90 | 106,60 | 0,80% | 8.875,00 |
| 12.11.2020 | 105,20 | 107,85 | 105,15 | 105,75 | -0,14% | 14.356,00 |
| 11.11.2020 | 103,00 | 107,00 | 100,00 | 105,90 | -0,75% | 35.318,00 |
| 10.11.2020 | 100,65 | 107,85 | 100,65 | 106,70 | 5,80% | 32.844,00 |
| 09.11.2020 | 94,78 | 103,30 | 94,50 | 100,85 | 8,28% | 53.506,00 |
| 06.11.2020 | 93,54 | 95,00 | 90,78 | 93,14 | -0,62% | 15.173,00 |
| 05.11.2020 | 93,26 | 94,66 | 91,98 | 93,72 | 1,45% | 10.278,00 |
| 04.11.2020 | 92,80 | 93,72 | 91,00 | 92,38 | -2,06% | 9.222,00 |
| 03.11.2020 | 92,86 | 94,50 | 92,86 | 94,32 | 2,52% | 8.482,00 |
| 02.11.2020 | 91,84 | 93,40 | 90,54 | 92,00 | 1,12% | 15.576,00 |
| 30.10.2020 | 88,96 | 91,76 | 88,38 | 90,98 | 0,31% | 9.128,00 |
| 29.10.2020 | 90,86 | 92,00 | 89,46 | 90,70 | 1,18% | 14.128,00 |
| 28.10.2020 | 93,86 | 93,86 | 89,60 | 89,64 | -4,66% | 45.026,00 |
| 27.10.2020 | 98,02 | 99,50 | 93,82 | 94,02 | -3,92% | 17.078,00 |
| 26.10.2020 | 98,00 | 100,85 | 96,58 | 97,86 | -3,87% | 21.507,00 |
| 23.10.2020 | 100,50 | 102,30 | 100,05 | 101,80 | 1,29% | 7.600,00 |
| 22.10.2020 | 100,20 | 102,55 | 99,32 | 100,50 | -1,23% | 25.074,00 |
| 21.10.2020 | 101,85 | 103,25 | 100,50 | 101,75 | -0,05% | 10.823,00 |
| 20.10.2020 | 101,30 | 102,90 | 101,20 | 101,80 | 1,09% | 9.246,00 |
| 19.10.2020 | 100,80 | 102,50 | 100,10 | 100,70 | 0,40% | 13.914,00 |
| 16.10.2020 | 100,15 | 101,50 | 98,80 | 100,30 | 2,24% | 20.869,00 |
| 15.10.2020 | 98,02 | 98,16 | 95,92 | 98,10 | -0,81% | 18.083,00 |
| 14.10.2020 | 97,52 | 99,76 | 97,52 | 98,90 | 0,79% | 3.943,00 |
| 13.10.2020 | 99,70 | 99,70 | 97,26 | 98,12 | -1,53% | 7.345,00 |
| 12.10.2020 | 100,70 | 101,40 | 99,08 | 99,64 | -0,46% | 31.994,00 |
| 09.10.2020 | 102,30 | 102,40 | 99,88 | 100,10 | -1,91% | 15.825,00 |
| 08.10.2020 | 102,45 | 103,65 | 101,35 | 102,05 | 0,05% | 12.823,00 |
| 07.10.2020 | 99,22 | 102,40 | 98,82 | 102,00 | 4,47% | 18.751,00 |
| 06.10.2020 | 98,18 | 99,98 | 97,64 | 97,64 | -1,17% | 13.058,00 |
| 05.10.2020 | 96,74 | 98,80 | 96,60 | 98,80 | 2,77% | 18.009,00 |
| 02.10.2020 | 93,62 | 96,68 | 93,52 | 96,14 | 1,31% | 25.789,00 |
| 01.10.2020 | 92,34 | 96,00 | 92,34 | 94,90 | 3,04% | 20.579,00 |
| 30.09.2020 | 91,64 | 93,50 | 90,32 | 92,10 | -0,15% | 10.698,00 |
| 29.09.2020 | 92,38 | 92,92 | 90,74 | 92,24 | -0,07% | 5.569,00 |
| 28.09.2020 | 89,98 | 92,82 | 89,48 | 92,30 | 2,69% | 13.247,00 |
| 25.09.2020 | 89,42 | 89,88 | 88,24 | 89,88 | 1,15% | 6.195,00 |
| 24.09.2020 | 85,88 | 90,88 | 85,66 | 88,86 | 3,09% | 9.417,00 |
| 23.09.2020 | 86,90 | 89,04 | 86,12 | 86,20 | -0,32% | 6.767,00 |
| 22.09.2020 | 84,80 | 86,68 | 84,36 | 86,48 | 1,48% | 10.240,00 |
| 21.09.2020 | 89,90 | 89,90 | 84,18 | 85,22 | -5,42% | 22.710,00 |
| 18.09.2020 | 93,52 | 93,52 | 89,60 | 90,10 | -3,68% | 17.943,00 |
| 17.09.2020 | 93,98 | 94,08 | 92,44 | 93,54 | -1,14% | 8.375,00 |
| 16.09.2020 | 94,20 | 95,30 | 94,08 | 94,62 | 0,34% | 5.817,00 |
| 15.09.2020 | 95,42 | 96,02 | 94,00 | 94,30 | -1,28% | 9.957,00 |
| 14.09.2020 | 93,52 | 95,90 | 92,92 | 95,52 | 2,36% | 5.313,00 |
| 11.09.2020 | 94,60 | 94,60 | 91,44 | 93,32 | -0,66% | 7.829,00 |
| 10.09.2020 | 93,42 | 96,50 | 93,42 | 93,94 | 0,38% | 20.202,00 |
| 09.09.2020 | 93,26 | 94,34 | 92,30 | 93,58 | 0,62% | 5.803,00 |
| 08.09.2020 | 95,00 | 95,48 | 92,46 | 93,00 | -2,00% | 7.614,00 |
| 07.09.2020 | 95,12 | 96,14 | 94,42 | 94,90 | -0,61% | 11.697,00 |
| 04.09.2020 | 92,62 | 95,50 | 92,18 | 95,48 | 3,78% | 15.289,00 |
| 03.09.2020 | 92,38 | 94,78 | 91,70 | 92,00 | -0,22% | 26.742,00 |
| 02.09.2020 | 89,58 | 92,42 | 89,44 | 92,20 | 3,60% | 24.203,00 |
| 01.09.2020 | 91,52 | 92,02 | 88,14 | 89,00 | -2,15% | 14.326,00 |
| 31.08.2020 | 91,58 | 93,20 | 90,70 | 90,96 | -0,11% | 14.724,00 |
| 28.08.2020 | 91,54 | 92,22 | 90,90 | 91,06 | -0,55% | 3.550,00 |
| 27.08.2020 | 91,32 | 92,50 | 90,88 | 91,56 | 0,28% | 11.557,00 |