Börse:
96,205€
1,39%
Echtzeit-Aktienkurs CONTINENTAL AG O.N.
Bid:
96,000€
Ask:
96,410€
Aktienkurse zur CONTINENTAL AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2021 | 95,57 | 97,68 | 95,50 | 95,89 | 1,05% | 1.445.032,00 |
| 16.09.2021 | 100,20 | 100,50 | 94,69 | 94,89 | -16,09% | 1.970.056,00 |
| 15.09.2021 | 111,82 | 113,16 | 110,94 | 113,08 | 0,80% | 596.765,00 |
| 14.09.2021 | 112,00 | 113,50 | 110,80 | 112,18 | 0,21% | 497.907,00 |
| 13.09.2021 | 108,50 | 112,16 | 108,50 | 111,94 | 3,76% | 629.805,00 |
| 10.09.2021 | 106,68 | 109,26 | 105,76 | 107,88 | 0,82% | 418.719,00 |
| 09.09.2021 | 106,20 | 107,60 | 104,36 | 107,00 | -0,56% | 564.653,00 |
| 08.09.2021 | 110,04 | 110,50 | 107,42 | 107,60 | -2,41% | 413.475,00 |
| 07.09.2021 | 109,54 | 110,46 | 109,22 | 110,26 | 0,60% | 295.625,00 |
| 06.09.2021 | 111,40 | 111,68 | 109,20 | 109,60 | -1,15% | 322.941,00 |
| 03.09.2021 | 111,52 | 112,20 | 110,42 | 110,88 | -0,54% | 254.347,00 |
| 02.09.2021 | 112,04 | 112,84 | 111,22 | 111,48 | -0,11% | 272.797,00 |
| 01.09.2021 | 115,08 | 115,58 | 111,40 | 111,60 | -1,95% | 520.491,00 |
| 31.08.2021 | 115,48 | 116,14 | 113,30 | 113,82 | -1,15% | 427.588,00 |
| 30.08.2021 | 115,16 | 115,78 | 115,14 | 115,14 | 0,21% | 149.404,00 |
| 27.08.2021 | 113,86 | 115,02 | 113,38 | 114,90 | 1,14% | 233.140,00 |
| 26.08.2021 | 113,22 | 114,50 | 112,96 | 113,60 | -0,49% | 250.652,00 |
| 25.08.2021 | 114,48 | 115,02 | 113,10 | 114,16 | -0,19% | 183.778,00 |
| 24.08.2021 | 113,30 | 114,68 | 112,94 | 114,38 | 1,65% | 222.451,00 |
| 23.08.2021 | 113,80 | 114,64 | 111,88 | 112,52 | 0,14% | 334.214,00 |
| 20.08.2021 | 112,18 | 112,64 | 110,82 | 112,36 | -0,25% | 285.604,00 |
| 19.08.2021 | 110,88 | 113,44 | 110,36 | 112,64 | -2,04% | 419.073,00 |
| 18.08.2021 | 114,14 | 115,18 | 113,74 | 114,98 | 0,88% | 245.427,00 |
| 17.08.2021 | 116,26 | 116,56 | 113,88 | 113,98 | -2,56% | 357.452,00 |
| 16.08.2021 | 116,88 | 118,34 | 116,30 | 116,98 | -0,61% | 243.875,00 |
| 13.08.2021 | 115,90 | 117,74 | 115,82 | 117,70 | 1,40% | 277.861,00 |
| 12.08.2021 | 115,70 | 116,62 | 115,28 | 116,08 | 0,35% | 216.394,00 |
| 11.08.2021 | 115,46 | 116,20 | 114,76 | 115,68 | 0,17% | 269.282,00 |
| 10.08.2021 | 114,38 | 115,90 | 114,06 | 115,48 | 0,72% | 287.883,00 |
| 09.08.2021 | 114,66 | 114,86 | 113,84 | 114,66 | -0,45% | 256.704,00 |
| 06.08.2021 | 114,10 | 115,60 | 112,48 | 115,18 | 0,16% | 365.589,00 |
| 05.08.2021 | 110,98 | 115,00 | 108,84 | 115,00 | 1,04% | 747.957,00 |
| 04.08.2021 | 115,62 | 116,10 | 113,50 | 113,82 | -0,82% | 334.801,00 |
| 03.08.2021 | 115,34 | 116,42 | 114,12 | 114,76 | -0,40% | 246.344,00 |
| 02.08.2021 | 116,26 | 117,10 | 115,16 | 115,22 | 0,54% | 251.746,00 |
| 30.07.2021 | 115,02 | 115,64 | 113,82 | 114,60 | -1,12% | 305.208,00 |
| 29.07.2021 | 114,90 | 116,04 | 114,22 | 115,90 | 0,96% | 283.154,00 |
| 28.07.2021 | 114,74 | 115,58 | 113,90 | 114,80 | 0,30% | 257.805,00 |
| 27.07.2021 | 115,50 | 115,50 | 113,66 | 114,46 | -1,65% | 333.631,00 |
| 26.07.2021 | 116,44 | 117,38 | 114,66 | 116,38 | -1,37% | 397.264,00 |
| 23.07.2021 | 121,00 | 121,52 | 117,24 | 118,00 | 3,07% | 617.756,00 |
| 22.07.2021 | 117,58 | 118,72 | 114,26 | 114,48 | -1,87% | 438.604,00 |
| 21.07.2021 | 113,98 | 117,76 | 113,30 | 116,66 | 2,97% | 435.217,00 |
| 20.07.2021 | 112,28 | 114,18 | 111,42 | 113,30 | 1,23% | 360.910,00 |
| 19.07.2021 | 114,48 | 114,48 | 110,68 | 111,92 | -2,93% | 470.593,00 |
| 16.07.2021 | 116,58 | 117,56 | 114,78 | 115,30 | -1,47% | 419.835,00 |
| 15.07.2021 | 118,66 | 118,66 | 116,14 | 117,02 | -1,71% | 348.752,00 |
| 14.07.2021 | 117,42 | 120,08 | 117,14 | 119,06 | 0,97% | 313.536,00 |
| 13.07.2021 | 117,66 | 118,82 | 117,14 | 117,92 | 0,03% | 293.259,00 |
| 12.07.2021 | 118,72 | 119,10 | 115,78 | 117,88 | -0,64% | 251.565,00 |
| 09.07.2021 | 117,68 | 119,66 | 116,96 | 118,64 | 1,56% | 516.614,00 |
| 08.07.2021 | 118,90 | 119,34 | 115,74 | 116,82 | -2,60% | 501.070,00 |
| 07.07.2021 | 120,74 | 121,06 | 118,32 | 119,94 | 0,05% | 368.436,00 |
| 06.07.2021 | 124,96 | 124,96 | 119,28 | 119,88 | -4,25% | 465.243,00 |
| 05.07.2021 | 124,50 | 125,74 | 123,62 | 125,20 | 0,24% | 160.203,00 |
| 02.07.2021 | 125,54 | 126,60 | 124,86 | 124,90 | -0,38% | 237.092,00 |
| 01.07.2021 | 124,98 | 126,50 | 124,38 | 125,38 | 1,13% | 335.930,00 |
| 30.06.2021 | 126,78 | 127,38 | 123,60 | 123,98 | -2,87% | 397.021,00 |
| 29.06.2021 | 125,74 | 128,02 | 125,74 | 127,64 | 1,43% | 218.977,00 |
| 28.06.2021 | 126,92 | 128,00 | 125,72 | 125,84 | -1,69% | 248.597,00 |
| 25.06.2021 | 128,62 | 128,96 | 127,32 | 128,00 | -0,39% | 186.901,00 |
| 24.06.2021 | 128,16 | 129,72 | 127,68 | 128,50 | 0,94% | 256.268,00 |
| 23.06.2021 | 128,14 | 128,86 | 126,98 | 127,30 | -0,20% | 277.821,00 |
| 22.06.2021 | 128,80 | 128,98 | 126,86 | 127,56 | -0,45% | 348.764,00 |
| 21.06.2021 | 123,88 | 128,72 | 122,78 | 128,14 | 2,50% | 399.079,00 |
| 18.06.2021 | 126,36 | 126,68 | 124,08 | 125,02 | -1,12% | 972.848,00 |
| 17.06.2021 | 126,54 | 127,88 | 125,90 | 126,44 | -0,05% | 453.671,00 |
| 16.06.2021 | 128,60 | 128,90 | 125,52 | 126,50 | -1,45% | 481.933,00 |
| 15.06.2021 | 129,00 | 129,54 | 127,98 | 128,36 | -0,28% | 296.658,00 |
| 14.06.2021 | 131,16 | 131,38 | 128,72 | 128,72 | -1,35% | 318.778,00 |
| 11.06.2021 | 129,06 | 130,72 | 128,54 | 130,48 | 1,35% | 256.355,00 |
| 10.06.2021 | 129,62 | 130,10 | 128,34 | 128,74 | -0,49% | 297.316,00 |
| 09.06.2021 | 130,72 | 132,28 | 128,48 | 129,38 | -1,12% | 408.506,00 |
| 08.06.2021 | 131,30 | 131,90 | 129,48 | 130,84 | -0,30% | 375.466,00 |
| 07.06.2021 | 128,60 | 132,68 | 128,52 | 131,24 | 1,99% | 461.180,00 |
| 04.06.2021 | 129,34 | 129,48 | 127,96 | 128,68 | -0,19% | 211.669,00 |
| 03.06.2021 | 126,86 | 128,98 | 126,14 | 128,92 | 1,50% | 364.319,00 |
| 02.06.2021 | 125,46 | 127,42 | 124,92 | 127,02 | 1,34% | 353.408,00 |
| 01.06.2021 | 121,64 | 125,66 | 121,64 | 125,34 | 3,67% | 489.397,00 |
| 31.05.2021 | 121,66 | 122,22 | 120,88 | 120,90 | -0,62% | 199.062,00 |
| 28.05.2021 | 122,18 | 122,60 | 121,14 | 121,66 | 0,18% | 357.979,00 |
| 27.05.2021 | 119,50 | 122,30 | 117,94 | 121,44 | 1,67% | 648.490,00 |
| 26.05.2021 | 119,42 | 119,70 | 118,32 | 119,44 | 0,54% | 216.720,00 |
| 25.05.2021 | 118,00 | 120,00 | 117,96 | 118,80 | 1,45% | 629.706,00 |
| 21.05.2021 | 115,00 | 117,32 | 115,00 | 117,10 | 2,41% | 530.089,00 |
| 20.05.2021 | 114,20 | 114,52 | 112,42 | 114,34 | 0,81% | 321.171,00 |
| 19.05.2021 | 115,38 | 115,54 | 112,28 | 113,42 | -2,68% | 364.654,00 |
| 18.05.2021 | 115,74 | 117,16 | 115,30 | 116,54 | 1,50% | 547.551,00 |
| 17.05.2021 | 114,66 | 115,40 | 113,86 | 114,82 | 0,07% | 252.155,00 |
| 14.05.2021 | 113,30 | 114,98 | 111,66 | 114,74 | 2,41% | 440.133,00 |
| 13.05.2021 | 112,20 | 112,50 | 108,86 | 112,04 | -1,15% | 389.960,00 |
| 12.05.2021 | 113,30 | 113,84 | 112,28 | 113,34 | -0,09% | 295.225,00 |
| 11.05.2021 | 113,00 | 114,66 | 112,38 | 113,44 | -0,77% | 413.653,00 |
| 10.05.2021 | 115,28 | 115,56 | 113,72 | 114,32 | -0,26% | 360.055,00 |
| 07.05.2021 | 112,72 | 115,20 | 112,50 | 114,62 | 2,23% | 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 |