Börse:
114,360€
-0,28%
Echtzeit-Aktienkurs Continental AG
Bid:
114,360€
Ask:
114,360€
Aktienkurse zur Continental AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2021 | 112,81 | 115,18 | 112,54 | 114,68 | 2,28% | 502.139,00 |
| 06.05.2021 | 110,98 | 112,68 | 110,48 | 112,12 | -0,12% | 371.965,00 |
| 05.05.2021 | 111,34 | 112,40 | 110,64 | 112,26 | 1,94% | 510.974,00 |
| 04.05.2021 | 113,04 | 113,88 | 110,12 | 110,12 | -2,55% | 494.969,00 |
| 03.05.2021 | 113,00 | 113,72 | 112,28 | 113,00 | 0,32% | 250.426,00 |
| 30.04.2021 | 113,00 | 114,32 | 112,60 | 112,64 | -0,28% | 476.779,00 |
| 29.04.2021 | 118,00 | 118,80 | 111,88 | 112,96 | -4,35% | 742.478,00 |
| 28.04.2021 | 118,90 | 119,44 | 117,52 | 118,10 | -0,08% | 319.036,00 |
| 27.04.2021 | 118,44 | 118,92 | 115,66 | 118,20 | 0,05% | 313.825,00 |
| 26.04.2021 | 118,80 | 119,90 | 116,94 | 118,14 | -0,19% | 310.478,00 |
| 23.04.2021 | 115,80 | 120,00 | 115,06 | 118,36 | 1,75% | 846.778,00 |
| 22.04.2021 | 113,30 | 116,48 | 113,10 | 116,32 | 3,49% | 545.538,00 |
| 21.04.2021 | 112,30 | 112,86 | 110,48 | 112,40 | 0,39% | 458.035,00 |
| 20.04.2021 | 114,00 | 115,32 | 111,78 | 111,96 | -2,06% | 480.653,00 |
| 19.04.2021 | 118,00 | 118,12 | 114,06 | 114,32 | -2,77% | 470.226,00 |
| 16.04.2021 | 115,00 | 118,00 | 114,64 | 117,58 | 2,92% | 624.762,00 |
| 15.04.2021 | 114,30 | 116,02 | 114,14 | 114,24 | 0,12% | 446.700,00 |
| 14.04.2021 | 114,30 | 114,44 | 112,56 | 114,10 | 0,14% | 402.411,00 |
| 13.04.2021 | 112,10 | 114,42 | 111,98 | 113,94 | 1,91% | 508.476,00 |
| 12.04.2021 | 111,48 | 113,44 | 111,48 | 111,80 | 0,78% | 430.717,00 |
| 09.04.2021 | 113,28 | 113,60 | 110,62 | 110,94 | -1,81% | 460.661,00 |
| 08.04.2021 | 115,20 | 115,40 | 111,86 | 112,98 | -1,15% | 489.128,00 |
| 07.04.2021 | 114,72 | 116,92 | 114,24 | 114,30 | -0,38% | 363.074,00 |
| 06.04.2021 | 116,68 | 117,04 | 114,74 | 114,74 | 0,60% | 423.714,00 |
| 01.04.2021 | 113,34 | 114,06 | 112,34 | 114,06 | 1,21% | 419.829,00 |
| 31.03.2021 | 113,15 | 114,85 | 112,00 | 112,70 | -0,66% | 406.193,00 |
| 30.03.2021 | 111,65 | 113,90 | 111,40 | 113,45 | 1,34% | 399.238,00 |
| 29.03.2021 | 111,05 | 112,65 | 110,20 | 111,95 | 1,04% | 371.429,00 |
| 26.03.2021 | 112,00 | 112,60 | 110,55 | 110,80 | -0,31% | 517.672,00 |
| 25.03.2021 | 110,40 | 111,55 | 108,40 | 111,15 | 0,23% | 713.065,00 |
| 24.03.2021 | 112,05 | 112,85 | 110,65 | 110,90 | -1,90% | 733.246,00 |
| 23.03.2021 | 115,00 | 115,60 | 111,30 | 113,05 | -2,25% | 784.718,00 |
| 22.03.2021 | 119,40 | 119,40 | 115,15 | 115,65 | -3,34% | 767.793,00 |
| 19.03.2021 | 121,00 | 122,90 | 119,65 | 119,65 | -2,29% | 926.702,00 |
| 18.03.2021 | 122,50 | 124,50 | 121,05 | 122,45 | 1,41% | 841.282,00 |
| 17.03.2021 | 116,60 | 121,10 | 116,00 | 120,75 | 2,59% | 786.265,00 |
| 16.03.2021 | 114,10 | 118,10 | 114,00 | 117,70 | 3,52% | 878.833,00 |
| 15.03.2021 | 114,50 | 116,25 | 113,45 | 113,70 | -0,39% | 665.257,00 |
| 12.03.2021 | 112,30 | 114,50 | 112,30 | 114,15 | 0,57% | 613.781,00 |
| 11.03.2021 | 116,50 | 116,60 | 112,20 | 113,50 | -2,16% | 1.041.627,00 |
| 10.03.2021 | 117,60 | 118,10 | 113,90 | 116,00 | -2,11% | 1.422.240,00 |
| 09.03.2021 | 124,00 | 124,80 | 117,30 | 118,50 | -8,00% | 1.782.707,00 |
| 08.03.2021 | 122,55 | 130,85 | 122,30 | 128,80 | 5,31% | 648.855,00 |
| 05.03.2021 | 123,75 | 123,75 | 121,90 | 122,30 | -1,81% | 401.903,00 |
| 04.03.2021 | 122,35 | 124,90 | 121,40 | 124,55 | 0,97% | 412.774,00 |
| 03.03.2021 | 119,75 | 123,95 | 119,45 | 123,35 | 5,43% | 822.239,00 |
| 02.03.2021 | 117,90 | 119,50 | 116,75 | 117,00 | -1,18% | 396.525,00 |
| 01.03.2021 | 120,25 | 120,90 | 116,70 | 118,40 | -0,42% | 471.766,00 |
| 26.02.2021 | 119,20 | 119,90 | 118,40 | 118,90 | -1,53% | 436.650,00 |
| 25.02.2021 | 121,00 | 122,85 | 120,60 | 120,75 | 0,21% | 361.742,00 |
| 24.02.2021 | 117,95 | 120,50 | 117,70 | 120,50 | 1,73% | 355.472,00 |
| 23.02.2021 | 118,00 | 119,30 | 117,20 | 118,45 | 0,38% | 422.111,00 |
| 22.02.2021 | 115,60 | 118,30 | 115,50 | 118,00 | -1,95% | 568.198,00 |
| 19.02.2021 | 118,25 | 121,00 | 116,75 | 120,35 | 2,21% | 516.435,00 |
| 18.02.2021 | 118,05 | 120,05 | 117,15 | 117,75 | -0,25% | 432.630,00 |
| 17.02.2021 | 120,25 | 120,90 | 117,45 | 118,05 | -2,52% | 537.229,00 |
| 16.02.2021 | 122,70 | 123,00 | 120,95 | 121,10 | -1,30% | 352.777,00 |
| 15.02.2021 | 123,45 | 123,95 | 121,85 | 122,70 | 0,04% | 209.142,00 |
| 12.02.2021 | 123,40 | 123,75 | 121,80 | 122,65 | -1,05% | 369.600,00 |
| 11.02.2021 | 123,70 | 125,10 | 123,40 | 123,95 | 0,49% | 211.605,00 |
| 10.02.2021 | 123,85 | 124,15 | 122,35 | 123,35 | 0,04% | 333.449,00 |
| 09.02.2021 | 124,40 | 124,75 | 122,65 | 123,30 | -1,08% | 264.815,00 |
| 08.02.2021 | 125,40 | 125,90 | 124,30 | 124,65 | -0,20% | 289.139,00 |
| 05.02.2021 | 124,80 | 126,55 | 123,80 | 124,90 | 0,48% | 350.975,00 |
| 04.02.2021 | 123,85 | 125,60 | 122,45 | 124,30 | 1,93% | 517.384,00 |
| 03.02.2021 | 121,60 | 123,30 | 120,50 | 121,95 | 1,41% | 305.838,00 |
| 02.02.2021 | 117,45 | 121,05 | 117,20 | 120,25 | 3,49% | 496.734,00 |
| 01.02.2021 | 117,10 | 117,45 | 115,80 | 116,20 | 0,39% | 303.601,00 |
| 29.01.2021 | 113,55 | 116,90 | 113,05 | 115,75 | -0,09% | 458.463,00 |
| 28.01.2021 | 113,25 | 116,15 | 111,20 | 115,85 | 1,05% | 584.624,00 |
| 27.01.2021 | 116,45 | 116,45 | 112,65 | 114,65 | -1,63% | 557.364,00 |
| 26.01.2021 | 114,15 | 117,65 | 112,65 | 116,55 | 2,01% | 410.758,00 |
| 25.01.2021 | 119,35 | 119,70 | 113,65 | 114,25 | -3,63% | 555.538,00 |
| 22.01.2021 | 120,15 | 120,40 | 118,45 | 118,55 | -2,51% | 438.168,00 |
| 21.01.2021 | 120,35 | 122,05 | 119,25 | 121,60 | 1,42% | 366.146,00 |
| 20.01.2021 | 117,90 | 120,40 | 117,90 | 119,90 | 1,83% | 315.002,00 |
| 19.01.2021 | 119,20 | 119,50 | 117,60 | 117,75 | -0,46% | 413.070,00 |
| 18.01.2021 | 116,80 | 118,70 | 116,00 | 118,30 | 0,08% | 227.089,00 |
| 15.01.2021 | 120,60 | 121,80 | 117,10 | 118,20 | -2,48% | 494.700,00 |
| 14.01.2021 | 120,15 | 123,60 | 120,15 | 121,20 | 1,42% | 429.460,00 |
| 13.01.2021 | 120,10 | 120,20 | 117,90 | 119,50 | -0,46% | 465.979,00 |
| 12.01.2021 | 116,70 | 120,75 | 115,55 | 120,05 | 3,22% | 540.090,00 |
| 11.01.2021 | 118,15 | 118,30 | 114,75 | 116,30 | -2,35% | 553.340,00 |
| 08.01.2021 | 118,25 | 119,60 | 117,95 | 119,10 | 1,45% | 494.163,00 |
| 07.01.2021 | 115,65 | 118,40 | 114,70 | 117,40 | 1,47% | 459.579,00 |
| 06.01.2021 | 118,40 | 118,90 | 115,10 | 115,70 | -1,07% | 689.790,00 |
| 05.01.2021 | 118,50 | 121,15 | 115,80 | 116,95 | -0,81% | 722.550,00 |
| 04.01.2021 | 122,95 | 124,25 | 116,80 | 117,90 | -2,76% | 673.296,00 |
| 30.12.2020 | 122,40 | 126,50 | 121,25 | 121,25 | -1,22% | 464.126,00 |
| 29.12.2020 | 123,80 | 123,95 | 122,05 | 122,75 | -0,24% | 388.663,00 |
| 28.12.2020 | 123,00 | 124,15 | 122,40 | 123,05 | 1,15% | 321.404,00 |
| 23.12.2020 | 118,95 | 122,20 | 118,55 | 121,65 | 2,74% | 471.544,00 |
| 22.12.2020 | 117,80 | 118,90 | 117,50 | 118,40 | 1,24% | 325.628,00 |
| 21.12.2020 | 117,20 | 117,35 | 113,15 | 116,95 | -2,01% | 718.373,00 |
| 18.12.2020 | 117,45 | 119,55 | 116,45 | 119,35 | 1,75% | 1.063.749,00 |
| 17.12.2020 | 117,35 | 118,10 | 116,80 | 117,30 | 0,73% | 457.115,00 |
| 16.12.2020 | 114,50 | 119,45 | 114,40 | 116,45 | 2,87% | 776.168,00 |
| 15.12.2020 | 110,05 | 113,40 | 109,90 | 113,20 | 2,91% | 429.745,00 |
| 14.12.2020 | 110,80 | 112,30 | 110,00 | 110,00 | -0,14% | 510.092,00 |
| 11.12.2020 | 111,70 | 112,25 | 109,40 | 110,15 | -1,65% | 463.791,00 |