Börse:
124,420€
0,88%
Echtzeit-Aktienkurs CONTINENTAL AG O.N.
Bid:
124,180€
Ask:
124,660€
Aktienkurse zur CONTINENTAL AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.05.2019 | 125,10 | 126,02 | 123,70 | 123,70 | 0,29% | 491.084,00 |
| 23.05.2019 | 125,06 | 125,06 | 122,54 | 123,34 | -2,73% | 665.606,00 |
| 22.05.2019 | 127,76 | 128,04 | 125,70 | 126,80 | -0,80% | 391.328,00 |
| 21.05.2019 | 127,00 | 128,48 | 126,50 | 127,82 | 1,03% | 525.638,00 |
| 20.05.2019 | 128,16 | 128,38 | 125,60 | 126,52 | -1,95% | 826.697,00 |
| 17.05.2019 | 128,80 | 129,36 | 126,74 | 129,04 | -0,20% | 621.324,00 |
| 16.05.2019 | 131,40 | 131,62 | 128,30 | 129,30 | -1,39% | 860.193,00 |
| 15.05.2019 | 129,58 | 133,86 | 126,14 | 131,12 | 1,83% | 895.325,00 |
| 14.05.2019 | 128,58 | 129,24 | 127,38 | 128,76 | 0,69% | 708.301,00 |
| 13.05.2019 | 133,60 | 133,74 | 126,98 | 127,88 | -4,38% | 1.056.408,00 |
| 10.05.2019 | 135,94 | 136,92 | 133,12 | 133,74 | -0,52% | 811.054,00 |
| 09.05.2019 | 138,10 | 138,70 | 133,04 | 134,44 | -5,32% | 1.229.378,00 |
| 08.05.2019 | 139,48 | 142,00 | 139,20 | 142,00 | 1,00% | 535.421,00 |
| 07.05.2019 | 142,40 | 143,40 | 139,60 | 140,60 | -1,82% | 590.469,00 |
| 06.05.2019 | 140,44 | 143,20 | 139,80 | 143,20 | -2,52% | 665.117,00 |
| 03.05.2019 | 147,54 | 148,02 | 145,62 | 146,90 | -0,82% | 358.570,00 |
| 02.05.2019 | 147,30 | 149,26 | 146,24 | 148,12 | 0,52% | 409.341,00 |
| 30.04.2019 | 148,60 | 149,48 | 146,94 | 147,36 | -1,19% | 533.012,00 |
| 29.04.2019 | 149,72 | 150,98 | 148,42 | 149,14 | -2,69% | 472.893,00 |
| 26.04.2019 | 154,00 | 154,32 | 150,70 | 153,26 | 2,85% | 1.230.647,00 |
| 25.04.2019 | 152,08 | 152,86 | 148,58 | 149,02 | -1,56% | 710.854,00 |
| 24.04.2019 | 150,28 | 153,04 | 149,30 | 151,38 | -1,34% | 817.778,00 |
| 23.04.2019 | 156,14 | 157,26 | 153,32 | 153,44 | -1,39% | 741.209,00 |
| 18.04.2019 | 155,84 | 157,26 | 152,46 | 155,60 | -0,71% | 953.993,00 |
| 17.04.2019 | 154,80 | 157,40 | 150,34 | 156,72 | 1,44% | 1.054.479,00 |
| 16.04.2019 | 153,42 | 154,78 | 152,36 | 154,50 | 0,76% | 533.622,00 |
| 15.04.2019 | 153,04 | 153,66 | 152,08 | 153,34 | 0,20% | 393.773,00 |
| 12.04.2019 | 149,52 | 153,50 | 148,56 | 153,04 | 1,74% | 707.233,00 |
| 11.04.2019 | 147,28 | 150,80 | 146,46 | 150,42 | 2,61% | 775.509,00 |
| 10.04.2019 | 146,72 | 146,88 | 145,04 | 146,60 | -0,20% | 649.837,00 |
| 09.04.2019 | 148,00 | 149,50 | 146,28 | 146,90 | -1,09% | 585.505,00 |
| 08.04.2019 | 146,80 | 148,68 | 146,32 | 148,52 | -1,13% | 552.950,00 |
| 05.04.2019 | 149,00 | 150,88 | 148,90 | 150,22 | 0,79% | 488.875,00 |
| 04.04.2019 | 147,98 | 149,62 | 147,28 | 149,04 | 0,38% | 617.638,00 |
| 03.04.2019 | 146,54 | 149,76 | 146,54 | 148,48 | 2,80% | 892.573,00 |
| 02.04.2019 | 140,94 | 145,80 | 139,22 | 144,44 | 2,31% | 884.695,00 |
| 01.04.2019 | 136,50 | 141,70 | 136,50 | 141,18 | 5,20% | 1.081.538,00 |
| 29.03.2019 | 134,20 | 136,15 | 133,20 | 134,20 | 0,19% | 854.503,00 |
| 28.03.2019 | 134,20 | 136,15 | 133,75 | 133,95 | -0,45% | 708.019,00 |
| 27.03.2019 | 137,25 | 138,50 | 133,80 | 134,55 | -1,46% | 681.902,00 |
| 26.03.2019 | 138,00 | 138,20 | 135,65 | 136,55 | -0,47% | 522.972,00 |
| 25.03.2019 | 137,10 | 138,50 | 136,40 | 137,20 | -0,47% | 362.913,00 |
| 22.03.2019 | 142,40 | 143,15 | 137,65 | 137,85 | -2,65% | 733.471,00 |
| 21.03.2019 | 140,60 | 142,50 | 140,30 | 141,60 | 0,50% | 522.883,00 |
| 20.03.2019 | 144,40 | 144,90 | 140,75 | 140,90 | -2,89% | 643.396,00 |
| 19.03.2019 | 142,35 | 145,65 | 141,40 | 145,10 | 2,08% | 595.029,00 |
| 18.03.2019 | 142,95 | 143,75 | 141,65 | 142,15 | -0,84% | 345.253,00 |
| 15.03.2019 | 141,55 | 143,90 | 140,70 | 143,35 | 1,81% | 985.317,00 |
| 14.03.2019 | 141,95 | 142,50 | 140,25 | 140,80 | -0,67% | 455.098,00 |
| 13.03.2019 | 140,00 | 142,15 | 139,85 | 141,75 | 0,93% | 389.425,00 |
| 12.03.2019 | 141,00 | 141,90 | 139,85 | 140,45 | 0,54% | 533.110,00 |
| 11.03.2019 | 139,30 | 140,10 | 138,25 | 139,70 | 0,50% | 392.668,00 |
| 08.03.2019 | 137,70 | 139,05 | 135,95 | 139,00 | -1,80% | 749.202,00 |
| 07.03.2019 | 143,00 | 145,35 | 140,10 | 141,55 | -1,84% | 866.926,00 |
| 06.03.2019 | 144,95 | 144,95 | 142,65 | 144,20 | -1,13% | 605.196,00 |
| 05.03.2019 | 146,10 | 146,55 | 144,50 | 145,85 | -0,65% | 420.074,00 |
| 04.03.2019 | 147,15 | 147,55 | 145,55 | 146,80 | 0,44% | 387.245,00 |
| 01.03.2019 | 145,50 | 148,50 | 145,45 | 146,15 | 1,49% | 549.806,00 |
| 28.02.2019 | 143,20 | 144,15 | 142,65 | 144,00 | -0,10% | 437.165,00 |
| 27.02.2019 | 144,65 | 145,50 | 143,20 | 144,15 | -0,55% | 444.548,00 |
| 26.02.2019 | 145,90 | 145,90 | 144,10 | 144,95 | -1,23% | 528.717,00 |
| 25.02.2019 | 144,75 | 147,65 | 144,35 | 146,75 | 1,98% | 729.019,00 |
| 22.02.2019 | 143,30 | 145,25 | 142,80 | 143,90 | 0,03% | 603.471,00 |
| 21.02.2019 | 144,80 | 146,00 | 142,05 | 143,85 | -0,66% | 572.929,00 |
| 20.02.2019 | 139,20 | 145,85 | 139,20 | 144,80 | 4,17% | 1.078.636,00 |
| 19.02.2019 | 137,95 | 139,00 | 136,70 | 139,00 | 0,47% | 346.720,00 |
| 18.02.2019 | 138,40 | 139,20 | 136,65 | 138,35 | -0,22% | 374.411,00 |
| 15.02.2019 | 132,85 | 138,95 | 130,85 | 138,65 | 3,70% | 775.496,00 |
| 14.02.2019 | 137,55 | 138,35 | 133,00 | 133,70 | -2,16% | 507.733,00 |
| 13.02.2019 | 135,55 | 137,60 | 135,00 | 136,65 | 1,98% | 628.687,00 |
| 12.02.2019 | 132,40 | 135,55 | 132,25 | 134,00 | 3,51% | 767.142,00 |
| 11.02.2019 | 129,10 | 129,70 | 127,60 | 129,45 | 0,94% | 378.130,00 |
| 08.02.2019 | 130,80 | 131,75 | 128,10 | 128,25 | -2,73% | 944.143,00 |
| 07.02.2019 | 137,05 | 137,30 | 131,55 | 131,85 | -4,28% | 796.217,00 |
| 06.02.2019 | 136,35 | 139,30 | 136,10 | 137,75 | 0,58% | 533.437,00 |
| 05.02.2019 | 134,50 | 137,15 | 133,45 | 136,95 | 2,32% | 553.052,00 |
| 04.02.2019 | 135,40 | 136,45 | 133,25 | 133,85 | -1,14% | 444.202,00 |
| 01.02.2019 | 138,05 | 138,70 | 134,60 | 135,40 | -1,63% | 686.653,00 |
| 31.01.2019 | 139,25 | 140,90 | 136,20 | 137,65 | -0,25% | 784.875,00 |
| 30.01.2019 | 137,90 | 138,30 | 136,50 | 138,00 | 0,44% | 632.330,00 |
| 29.01.2019 | 139,00 | 139,00 | 136,55 | 137,40 | -1,79% | 766.158,00 |
| 28.01.2019 | 140,00 | 141,20 | 139,15 | 139,90 | -0,07% | 768.043,00 |
| 25.01.2019 | 138,80 | 141,00 | 138,80 | 140,00 | 2,08% | 801.349,00 |
| 24.01.2019 | 132,35 | 137,50 | 131,05 | 137,15 | 3,16% | 739.367,00 |
| 23.01.2019 | 131,75 | 133,05 | 130,80 | 132,95 | -0,23% | 560.175,00 |
| 22.01.2019 | 133,00 | 134,15 | 131,95 | 133,25 | -0,56% | 460.906,00 |
| 21.01.2019 | 134,80 | 134,95 | 133,25 | 134,00 | -0,37% | 290.401,00 |
| 18.01.2019 | 130,20 | 135,15 | 130,15 | 134,50 | 4,47% | 916.730,00 |
| 17.01.2019 | 128,85 | 129,45 | 127,20 | 128,75 | -0,85% | 601.589,00 |
| 16.01.2019 | 131,35 | 132,50 | 129,15 | 129,85 | -1,10% | 726.345,00 |
| 15.01.2019 | 132,25 | 135,35 | 130,60 | 131,30 | 0,73% | 1.000.818,00 |
| 14.01.2019 | 122,70 | 130,90 | 122,50 | 130,35 | 3,04% | 1.275.835,00 |
| 11.01.2019 | 129,20 | 129,55 | 125,00 | 126,50 | -2,05% | 1.216.130,00 |
| 10.01.2019 | 130,10 | 130,40 | 127,30 | 129,15 | -2,38% | 733.652,00 |
| 09.01.2019 | 129,95 | 134,95 | 129,60 | 132,30 | 3,08% | 1.030.658,00 |
| 08.01.2019 | 126,50 | 131,80 | 126,20 | 128,35 | 1,54% | 887.090,00 |
| 07.01.2019 | 127,00 | 127,50 | 125,30 | 126,40 | 0,32% | 711.860,00 |
| 04.01.2019 | 122,85 | 126,25 | 121,80 | 126,00 | 3,79% | 743.560,00 |
| 03.01.2019 | 119,30 | 122,10 | 119,10 | 121,40 | 0,66% | 737.795,00 |
| 02.01.2019 | 120,25 | 121,00 | 118,30 | 120,60 | -0,12% | 576.942,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen