Börse:
68,970€
3,59%
Echtzeit-Aktienkurs CONTINENTAL AG O.N.
Bid:
68,960€
Ask:
68,980€
Aktienkurse zur CONTINENTAL AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2020 | 69,43 | 71,52 | 68,46 | 69,06 | 3,72% | - |
| 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 |
| 10.03.2020 | 79,65 | 85,15 | 78,68 | 79,28 | 0,23% | 2.109.103,00 |
| 09.03.2020 | 80,51 | 81,54 | 77,77 | 79,10 | -7,54% | 2.211.697,00 |
| 06.03.2020 | 80,69 | 87,70 | 80,34 | 85,55 | 1,41% | 2.584.849,00 |
| 05.03.2020 | 92,00 | 92,40 | 83,75 | 84,36 | -12,36% | 3.451.834,00 |
| 04.03.2020 | 99,01 | 100,34 | 96,11 | 96,26 | -2,21% | 1.294.629,00 |
| 03.03.2020 | 99,68 | 102,00 | 98,01 | 98,44 | 0,62% | 1.288.902,00 |
| 02.03.2020 | 102,00 | 102,70 | 96,37 | 97,83 | -3,73% | 1.411.466,00 |
| 28.02.2020 | 100,02 | 103,26 | 99,12 | 101,62 | -0,86% | 2.197.617,00 |
| 27.02.2020 | 102,74 | 103,96 | 100,06 | 102,50 | -2,59% | 1.106.850,00 |
| 26.02.2020 | 103,00 | 106,18 | 102,70 | 105,22 | 1,58% | 1.220.001,00 |
| 25.02.2020 | 109,12 | 109,24 | 103,30 | 103,58 | -3,63% | 1.138.732,00 |
| 24.02.2020 | 106,22 | 108,14 | 104,26 | 107,48 | -3,93% | 1.098.407,00 |
| 21.02.2020 | 112,16 | 112,76 | 110,30 | 111,88 | -0,73% | 1.093.671,00 |
| 20.02.2020 | 111,60 | 114,16 | 110,24 | 112,70 | 0,97% | 573.768,00 |
| 19.02.2020 | 111,12 | 112,48 | 109,16 | 111,62 | 0,98% | 554.783,00 |
| 18.02.2020 | 110,44 | 111,88 | 109,48 | 110,54 | -1,62% | 698.912,00 |
| 17.02.2020 | 112,74 | 115,60 | 111,78 | 112,36 | 1,41% | 754.595,00 |
| 14.02.2020 | 111,06 | 113,80 | 110,68 | 110,80 | -0,34% | 686.118,00 |
| 13.02.2020 | 109,86 | 111,28 | 108,04 | 111,18 | 0,13% | 741.925,00 |
| 12.02.2020 | 104,36 | 112,24 | 104,32 | 111,04 | 6,63% | 1.610.417,00 |
| 11.02.2020 | 104,90 | 106,76 | 103,24 | 104,14 | 0,10% | 1.036.115,00 |
| 10.02.2020 | 105,44 | 105,82 | 103,50 | 104,04 | -1,63% | 520.591,00 |
| 07.02.2020 | 106,20 | 106,62 | 104,32 | 105,76 | -0,62% | 634.830,00 |
| 06.02.2020 | 108,00 | 110,74 | 106,36 | 106,42 | -0,58% | 882.371,00 |
| 05.02.2020 | 102,46 | 107,24 | 102,20 | 107,04 | 4,17% | 1.000.080,00 |
| 04.02.2020 | 103,08 | 103,90 | 101,84 | 102,76 | 0,45% | 552.366,00 |
| 03.02.2020 | 102,98 | 104,04 | 101,66 | 102,30 | -0,62% | 614.771,00 |
| 31.01.2020 | 102,84 | 103,42 | 101,66 | 102,94 | -0,10% | 777.721,00 |
| 30.01.2020 | 101,40 | 103,86 | 101,00 | 103,04 | -0,21% | 742.491,00 |
| 29.01.2020 | 104,40 | 104,64 | 103,10 | 103,26 | -1,00% | 672.437,00 |
| 28.01.2020 | 101,10 | 105,20 | 99,26 | 104,30 | 3,97% | 1.603.120,00 |
| 27.01.2020 | 100,86 | 101,92 | 99,78 | 100,32 | -2,70% | 926.355,00 |
| 24.01.2020 | 107,38 | 107,50 | 102,88 | 103,10 | -3,30% | 1.339.874,00 |
| 23.01.2020 | 109,50 | 109,52 | 106,62 | 106,62 | -3,44% | 1.102.301,00 |
| 22.01.2020 | 111,60 | 112,82 | 109,80 | 110,42 | -0,72% | 878.518,00 |
| 21.01.2020 | 111,46 | 113,22 | 109,60 | 111,22 | -1,78% | 812.121,00 |
| 20.01.2020 | 114,54 | 115,16 | 112,84 | 113,24 | -1,29% | 627.272,00 |
| 17.01.2020 | 116,50 | 117,04 | 113,92 | 114,72 | -0,73% | 739.439,00 |
| 16.01.2020 | 117,54 | 118,34 | 114,60 | 115,56 | -1,43% | 704.617,00 |
| 15.01.2020 | 117,66 | 118,16 | 116,24 | 117,24 | -0,32% | 573.116,00 |
| 14.01.2020 | 115,74 | 118,66 | 115,24 | 117,62 | 1,48% | 734.233,00 |
| 13.01.2020 | 119,40 | 119,40 | 115,28 | 115,90 | -2,61% | 730.717,00 |
| 10.01.2020 | 120,62 | 120,84 | 118,46 | 119,00 | -0,93% | 632.178,00 |
| 09.01.2020 | 118,46 | 120,72 | 118,30 | 120,12 | 2,37% | 973.253,00 |
| 08.01.2020 | 114,10 | 117,58 | 113,72 | 117,34 | 1,93% | 606.931,00 |
| 07.01.2020 | 113,12 | 115,48 | 112,76 | 115,12 | 2,17% | 555.884,00 |
| 06.01.2020 | 113,04 | 113,04 | 110,52 | 112,68 | -1,14% | 469.090,00 |
| 03.01.2020 | 116,00 | 116,00 | 113,52 | 113,98 | -2,08% | 556.993,00 |
| 02.01.2020 | 115,30 | 118,10 | 115,10 | 116,40 | 0,99% | 420.502,00 |
| 30.12.2019 | 115,30 | 115,64 | 114,70 | 115,26 | -0,29% | 169.900,00 |
| 27.12.2019 | 116,12 | 116,60 | 115,34 | 115,60 | -0,19% | 263.044,00 |
| 23.12.2019 | 115,54 | 116,54 | 115,20 | 115,82 | -0,40% | 343.275,00 |
| 20.12.2019 | 116,52 | 117,80 | 115,48 | 116,28 | -0,31% | 1.060.808,00 |
| 19.12.2019 | 118,88 | 119,34 | 115,88 | 116,64 | -1,67% | 564.454,00 |
| 18.12.2019 | 120,24 | 120,86 | 118,14 | 118,62 | -1,85% | 546.652,00 |
| 17.12.2019 | 119,80 | 120,86 | 119,32 | 120,86 | 0,57% | 471.103,00 |
| 16.12.2019 | 120,06 | 120,48 | 119,24 | 120,18 | 0,87% | 376.836,00 |
| 13.12.2019 | 121,80 | 122,90 | 119,14 | 119,14 | 0,27% | 714.845,00 |
| 12.12.2019 | 117,34 | 119,48 | 117,06 | 118,82 | 1,52% | 526.361,00 |
| 11.12.2019 | 115,70 | 117,04 | 115,38 | 117,04 | 1,54% | 542.524,00 |
| 10.12.2019 | 116,22 | 116,28 | 112,80 | 115,26 | -1,13% | 781.819,00 |
| 09.12.2019 | 116,92 | 118,18 | 116,46 | 116,58 | -0,68% | 340.294,00 |
| 06.12.2019 | 116,34 | 117,86 | 115,70 | 117,38 | 0,98% | 636.712,00 |
| 05.12.2019 | 117,48 | 117,66 | 116,24 | 116,24 | -0,92% | 357.300,00 |
| 04.12.2019 | 116,30 | 118,46 | 116,10 | 117,32 | 0,69% | 518.116,00 |
| 03.12.2019 | 117,10 | 118,00 | 116,02 | 116,52 | -0,27% | 661.911,00 |
| 02.12.2019 | 118,52 | 119,56 | 116,54 | 116,84 | -1,48% | 751.325,00 |
| 29.11.2019 | 119,90 | 120,08 | 118,36 | 118,60 | -1,84% | 631.753,00 |
| 28.11.2019 | 120,92 | 121,12 | 119,96 | 120,82 | -0,36% | 287.263,00 |
| 27.11.2019 | 122,62 | 123,22 | 120,94 | 121,26 | -0,93% | 511.272,00 |
| 26.11.2019 | 123,24 | 124,04 | 122,20 | 122,40 | -1,07% | 561.218,00 |
| 25.11.2019 | 122,88 | 124,10 | 122,80 | 123,72 | 1,64% | 397.480,00 |
| 22.11.2019 | 121,00 | 122,72 | 120,52 | 121,72 | 0,53% | 462.417,00 |
| 21.11.2019 | 120,50 | 121,96 | 119,50 | 121,08 | -0,38% | 523.858,00 |
| 20.11.2019 | 123,00 | 123,00 | 120,36 | 121,54 | -1,51% | 671.349,00 |
| 19.11.2019 | 123,50 | 125,92 | 123,02 | 123,40 | 0,34% | 551.963,00 |
| 18.11.2019 | 125,10 | 125,50 | 121,54 | 122,98 | -1,51% | 492.121,00 |
| 15.11.2019 | 124,28 | 125,02 | 123,52 | 124,86 | 1,27% | 606.169,00 |
| 14.11.2019 | 123,34 | 124,64 | 120,40 | 123,30 | -0,72% | 629.430,00 |
| 13.11.2019 | 125,40 | 125,80 | 122,06 | 124,20 | -2,20% | 668.609,00 |