Börse:
85,500€
3,56%
Echtzeit-Aktienkurs CONTINENTAL AG O.N.
Bid:
85,500€
Ask:
85,500€
Aktienkurse zur CONTINENTAL AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2020 | 83,02 | 85,76 | 82,06 | 85,56 | 3,63% | - |
| 31.07.2020 | 86,02 | 86,54 | 82,56 | 82,56 | -3,98% | 684.381,00 |
| 30.07.2020 | 89,28 | 89,36 | 84,86 | 85,98 | -3,83% | 1.042.827,00 |
| 29.07.2020 | 90,72 | 90,92 | 89,00 | 89,40 | -1,43% | 384.098,00 |
| 28.07.2020 | 91,48 | 92,38 | 90,00 | 90,70 | 0,09% | 361.779,00 |
| 27.07.2020 | 90,38 | 91,24 | 89,70 | 90,62 | 0,02% | 550.885,00 |
| 24.07.2020 | 90,58 | 91,20 | 89,88 | 90,60 | -1,18% | 554.183,00 |
| 23.07.2020 | 89,84 | 92,10 | 89,84 | 91,68 | 2,55% | 639.083,00 |
| 22.07.2020 | 90,60 | 91,06 | 88,26 | 89,40 | -2,00% | 539.755,00 |
| 21.07.2020 | 89,50 | 92,14 | 89,02 | 91,22 | 3,47% | 882.339,00 |
| 20.07.2020 | 86,98 | 88,54 | 85,88 | 88,16 | 0,87% | 596.989,00 |
| 17.07.2020 | 87,30 | 88,72 | 86,96 | 87,40 | 1,39% | 798.162,00 |
| 16.07.2020 | 85,94 | 86,52 | 84,16 | 86,20 | -0,35% | 670.361,00 |
| 15.07.2020 | 85,02 | 87,50 | 84,96 | 86,50 | -0,57% | 581.114,00 |
| 14.07.2020 | 86,20 | 87,24 | 84,50 | 87,00 | -0,11% | 498.559,00 |
| 13.07.2020 | 87,54 | 89,26 | 86,54 | 87,10 | 1,40% | 525.083,00 |
| 10.07.2020 | 82,26 | 85,90 | 82,00 | 85,90 | 2,95% | 542.665,00 |
| 09.07.2020 | 85,06 | 85,80 | 83,20 | 83,44 | -0,95% | 568.191,00 |
| 08.07.2020 | 87,00 | 87,68 | 84,24 | 84,24 | -4,03% | 663.016,00 |
| 07.07.2020 | 87,92 | 89,30 | 87,08 | 87,78 | -0,86% | 451.846,00 |
| 06.07.2020 | 88,86 | 90,70 | 87,36 | 88,54 | 2,52% | 514.624,00 |
| 03.07.2020 | 88,40 | 89,16 | 85,80 | 86,36 | -1,60% | 365.679,00 |
| 02.07.2020 | 85,20 | 89,08 | 85,02 | 87,76 | 4,03% | 881.298,00 |
| 01.07.2020 | 85,82 | 86,02 | 84,16 | 84,36 | -3,21% | 705.400,00 |
| 30.06.2020 | 87,88 | 88,42 | 86,04 | 87,16 | -0,07% | 502.964,00 |
| 29.06.2020 | 84,46 | 87,76 | 84,18 | 87,22 | 2,56% | 484.098,00 |
| 26.06.2020 | 87,14 | 87,56 | 84,50 | 85,04 | -1,14% | 451.294,00 |
| 25.06.2020 | 84,00 | 86,64 | 83,24 | 86,02 | 2,19% | 671.038,00 |
| 24.06.2020 | 88,24 | 89,40 | 84,18 | 84,18 | -5,22% | 559.181,00 |
| 23.06.2020 | 88,70 | 90,74 | 87,96 | 88,82 | 1,44% | 480.835,00 |
| 22.06.2020 | 84,76 | 88,70 | 84,32 | 87,56 | 1,91% | 610.819,00 |
| 19.06.2020 | 87,28 | 87,66 | 85,92 | 85,92 | -0,92% | 919.284,00 |
| 18.06.2020 | 86,66 | 88,34 | 85,96 | 86,72 | -0,32% | 693.771,00 |
| 17.06.2020 | 88,70 | 89,46 | 85,98 | 87,00 | -1,98% | 615.914,00 |
| 16.06.2020 | 91,04 | 91,30 | 86,76 | 88,76 | 1,16% | 737.866,00 |
| 15.06.2020 | 83,60 | 88,60 | 83,28 | 87,74 | 1,67% | 631.497,00 |
| 12.06.2020 | 85,30 | 88,68 | 85,12 | 86,30 | 0,54% | 1.199.873,00 |
| 11.06.2020 | 87,52 | 88,84 | 85,84 | 85,84 | -6,17% | 927.335,00 |
| 10.06.2020 | 94,98 | 96,26 | 90,22 | 91,48 | -3,62% | 797.912,00 |
| 09.06.2020 | 97,98 | 98,64 | 92,40 | 94,92 | -2,73% | 1.056.448,00 |
| 08.06.2020 | 97,72 | 100,95 | 96,82 | 97,58 | -1,07% | 890.613,00 |
| 05.06.2020 | 92,00 | 98,74 | 92,00 | 98,64 | 7,64% | 1.520.248,00 |
| 04.06.2020 | 90,86 | 94,46 | 90,50 | 91,64 | -4,06% | 1.539.368,00 |
| 03.06.2020 | 94,00 | 96,10 | 92,70 | 95,52 | 3,74% | 1.068.599,00 |
| 02.06.2020 | 91,00 | 94,44 | 90,34 | 92,08 | 4,12% | 1.062.048,00 |
| 29.05.2020 | 90,00 | 90,12 | 88,04 | 88,44 | -4,49% | 1.174.228,00 |
| 28.05.2020 | 93,40 | 94,30 | 90,78 | 92,60 | 0,89% | 1.376.202,00 |
| 27.05.2020 | 88,14 | 92,66 | 87,94 | 91,78 | 4,49% | 1.488.267,00 |
| 26.05.2020 | 84,86 | 88,22 | 84,24 | 87,84 | 5,96% | 1.112.431,00 |
| 25.05.2020 | 82,80 | 82,90 | 80,30 | 82,90 | 1,62% | 405.065,00 |
| 22.05.2020 | 78,72 | 82,60 | 78,04 | 81,58 | 1,34% | 815.169,00 |
| 21.05.2020 | 79,84 | 81,64 | 78,90 | 80,50 | -0,57% | 568.541,00 |
| 20.05.2020 | 80,02 | 81,28 | 76,94 | 80,96 | 0,35% | 695.074,00 |
| 19.05.2020 | 80,50 | 81,22 | 78,18 | 80,68 | 0,90% | 1.088.407,00 |
| 18.05.2020 | 75,50 | 80,08 | 75,10 | 79,96 | 8,00% | 1.173.800,00 |
| 15.05.2020 | 72,14 | 75,00 | 71,84 | 74,04 | 3,84% | 923.047,00 |
| 14.05.2020 | 70,50 | 72,30 | 68,80 | 71,30 | -0,14% | 1.237.642,00 |
| 13.05.2020 | 76,20 | 76,20 | 71,40 | 71,40 | -7,63% | 908.951,00 |
| 12.05.2020 | 77,50 | 78,80 | 76,90 | 77,30 | -0,95% | 474.957,00 |
| 11.05.2020 | 80,22 | 80,90 | 77,68 | 78,04 | -1,37% | 590.292,00 |
| 08.05.2020 | 75,78 | 79,46 | 75,48 | 79,12 | 5,55% | 934.757,00 |
| 07.05.2020 | 73,70 | 78,02 | 73,56 | 74,96 | 0,21% | 805.006,00 |
| 06.05.2020 | 76,78 | 77,78 | 74,80 | 74,80 | -2,48% | 698.825,00 |
| 05.05.2020 | 74,68 | 77,42 | 74,08 | 76,70 | 3,87% | 1.014.590,00 |
| 04.05.2020 | 74,72 | 74,88 | 71,76 | 73,84 | -4,35% | 1.118.341,00 |
| 30.04.2020 | 82,00 | 82,98 | 76,84 | 77,20 | -3,98% | 1.432.053,00 |
| 29.04.2020 | 74,88 | 80,52 | 74,18 | 80,40 | 8,27% | 1.269.530,00 |
| 28.04.2020 | 74,26 | 75,80 | 72,98 | 74,26 | 0,43% | 1.147.914,00 |
| 27.04.2020 | 71,80 | 73,94 | 70,70 | 73,94 | 6,02% | 798.879,00 |
| 24.04.2020 | 69,66 | 71,46 | 68,12 | 69,74 | -2,35% | 693.368,00 |
| 23.04.2020 | 69,64 | 71,64 | 68,66 | 71,42 | 3,63% | 609.044,00 |
| 22.04.2020 | 69,20 | 69,38 | 67,46 | 68,92 | 1,09% | 487.978,00 |
| 21.04.2020 | 70,04 | 70,10 | 67,44 | 68,18 | -4,64% | 906.145,00 |
| 20.04.2020 | 73,90 | 73,90 | 70,16 | 71,50 | -2,22% | 795.877,00 |
| 17.04.2020 | 72,98 | 73,86 | 71,34 | 73,12 | 5,39% | 1.255.257,00 |
| 16.04.2020 | 70,10 | 71,68 | 68,34 | 69,38 | 0,46% | 599.409,00 |
| 15.04.2020 | 74,70 | 74,70 | 69,04 | 69,06 | -6,95% | 942.425,00 |
| 14.04.2020 | 75,10 | 75,52 | 73,42 | 74,22 | 1,62% | 851.678,00 |
| 09.04.2020 | 71,66 | 73,38 | 70,02 | 73,04 | 4,19% | 981.029,00 |
| 08.04.2020 | 69,40 | 70,60 | 68,40 | 70,10 | 0,57% | 793.987,00 |
| 07.04.2020 | 69,24 | 71,50 | 67,72 | 69,70 | 4,69% | 1.257.441,00 |
| 06.04.2020 | 63,60 | 66,88 | 62,50 | 66,58 | 10,89% | 941.624,00 |
| 03.04.2020 | 60,00 | 61,84 | 59,06 | 60,04 | -0,23% | 639.221,00 |
| 02.04.2020 | 60,32 | 62,94 | 58,50 | 60,18 | -0,53% | 1.382.496,00 |
| 01.04.2020 | 62,50 | 63,42 | 60,30 | 60,50 | -7,79% | 1.001.118,00 |
| 31.03.2020 | 64,72 | 66,69 | 63,52 | 65,61 | 2,47% | 950.299,00 |
| 30.03.2020 | 64,87 | 65,20 | 62,01 | 64,03 | -1,04% | 703.076,00 |
| 27.03.2020 | 67,00 | 67,68 | 64,07 | 64,70 | -5,92% | 912.599,00 |
| 26.03.2020 | 65,51 | 68,77 | 64,83 | 68,77 | 2,61% | 854.231,00 |
| 25.03.2020 | 69,30 | 71,42 | 63,89 | 67,02 | 1,84% | 937.878,00 |
| 24.03.2020 | 61,18 | 65,81 | 60,00 | 65,81 | 13,56% | 1.267.478,00 |
| 23.03.2020 | 54,50 | 58,38 | 53,40 | 57,95 | 1,03% | 1.230.290,00 |
| 20.03.2020 | 56,70 | 58,84 | 56,55 | 57,36 | 5,97% | 1.856.029,00 |
| 19.03.2020 | 56,50 | 58,17 | 51,45 | 54,13 | -4,41% | 1.233.149,00 |
| 18.03.2020 | 57,50 | 59,21 | 55,78 | 56,63 | -7,09% | 1.118.148,00 |
| 17.03.2020 | 63,12 | 64,06 | 57,08 | 60,95 | 0,81% | 1.490.761,00 |
| 16.03.2020 | 60,84 | 63,98 | 56,63 | 60,46 | -6,63% | 1.822.186,00 |
| 13.03.2020 | 67,03 | 73,39 | 62,00 | 64,75 | 0,20% | 2.307.416,00 |
| 12.03.2020 | 74,46 | 74,74 | 63,53 | 64,62 | -17,45% | 2.334.765,00 |
| 11.03.2020 | 79,27 | 82,54 | 77,48 | 78,28 | -1,26% | 1.428.852,00 |