Börse:
66,250€
2,55%
Echtzeit-Aktienkurs CONTINENTAL AG O.N.
Bid:
66,020€
Ask:
66,480€
Aktienkurse zur CONTINENTAL AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2023 | 64,94 | 67,32 | 64,76 | 66,24 | 2,54% | 690.279,00 |
| 26.01.2023 | 64,20 | 64,60 | 63,40 | 64,60 | 1,64% | 616.595,00 |
| 25.01.2023 | 62,80 | 63,80 | 62,80 | 63,56 | 0,47% | 329.755,00 |
| 24.01.2023 | 63,98 | 64,30 | 62,82 | 63,26 | -0,03% | 461.885,00 |
| 23.01.2023 | 62,18 | 63,84 | 61,88 | 63,28 | 2,20% | 388.097,00 |
| 20.01.2023 | 62,00 | 62,20 | 60,58 | 61,92 | -1,09% | 542.953,00 |
| 19.01.2023 | 65,74 | 65,88 | 62,44 | 62,60 | -5,44% | 935.188,00 |
| 18.01.2023 | 64,98 | 66,64 | 64,82 | 66,20 | -2,99% | 932.979,00 |
| 17.01.2023 | 68,00 | 68,70 | 66,86 | 68,24 | 0,74% | 402.245,00 |
| 16.01.2023 | 67,78 | 67,86 | 66,34 | 67,74 | 0,50% | 207.057,00 |
| 13.01.2023 | 66,86 | 67,68 | 65,58 | 67,40 | 1,05% | 503.896,00 |
| 12.01.2023 | 65,30 | 68,04 | 65,30 | 66,70 | 1,99% | 674.338,00 |
| 11.01.2023 | 64,18 | 65,94 | 63,90 | 65,40 | 2,25% | 527.866,00 |
| 10.01.2023 | 64,00 | 64,32 | 63,34 | 63,96 | -0,59% | 422.686,00 |
| 09.01.2023 | 63,98 | 64,52 | 63,56 | 64,34 | 1,29% | 329.214,00 |
| 06.01.2023 | 62,54 | 63,90 | 61,54 | 63,52 | 2,32% | 389.507,00 |
| 05.01.2023 | 61,26 | 62,56 | 60,80 | 62,08 | 0,81% | 301.252,00 |
| 04.01.2023 | 60,26 | 61,66 | 59,84 | 61,58 | 3,22% | 481.271,00 |
| 03.01.2023 | 59,16 | 60,04 | 58,76 | 59,66 | 0,95% | 361.813,00 |
| 02.01.2023 | 56,68 | 59,14 | 56,68 | 59,10 | 5,57% | 320.845,00 |
| 30.12.2022 | 56,74 | 57,10 | 55,98 | 55,98 | -2,00% | 134.193,00 |
| 29.12.2022 | 55,70 | 57,34 | 55,64 | 57,12 | 1,64% | 199.898,00 |
| 28.12.2022 | 56,78 | 56,78 | 55,88 | 56,20 | -0,74% | 247.691,00 |
| 27.12.2022 | 56,76 | 57,14 | 56,34 | 56,62 | 0,82% | 138.394,00 |
| 23.12.2022 | 55,24 | 56,82 | 54,92 | 56,16 | 1,85% | 228.553,00 |
| 22.12.2022 | 56,68 | 57,00 | 54,84 | 55,14 | -2,96% | 278.724,00 |
| 21.12.2022 | 55,72 | 56,82 | 55,32 | 56,82 | 2,67% | 247.861,00 |
| 20.12.2022 | 55,14 | 55,70 | 54,74 | 55,34 | -0,61% | 240.119,00 |
| 19.12.2022 | 56,74 | 57,08 | 55,66 | 55,68 | -1,42% | 382.810,00 |
| 16.12.2022 | 57,50 | 58,08 | 56,00 | 56,48 | -1,60% | 737.636,00 |
| 15.12.2022 | 57,44 | 58,64 | 57,06 | 57,40 | -1,54% | 555.616,00 |
| 14.12.2022 | 57,22 | 58,38 | 57,10 | 58,30 | 1,07% | 370.942,00 |
| 13.12.2022 | 56,60 | 59,48 | 56,60 | 57,68 | 2,16% | 473.130,00 |
| 12.12.2022 | 56,56 | 56,82 | 55,30 | 56,46 | -1,19% | 290.398,00 |
| 09.12.2022 | 55,96 | 57,50 | 55,96 | 57,14 | 2,40% | 540.043,00 |
| 08.12.2022 | 55,06 | 56,22 | 54,30 | 55,80 | 1,57% | 404.646,00 |
| 07.12.2022 | 55,32 | 56,20 | 54,86 | 54,94 | -1,54% | 254.623,00 |
| 06.12.2022 | 56,56 | 56,94 | 55,50 | 55,80 | -2,07% | 231.601,00 |
| 05.12.2022 | 57,60 | 57,62 | 56,10 | 56,98 | -0,49% | 337.860,00 |
| 02.12.2022 | 56,94 | 57,26 | 55,92 | 57,26 | 0,42% | 370.238,00 |
| 01.12.2022 | 58,06 | 58,38 | 56,44 | 57,02 | -0,45% | 440.484,00 |
| 30.11.2022 | 58,10 | 58,66 | 57,28 | 57,28 | -1,04% | 807.235,00 |
| 29.11.2022 | 57,50 | 58,12 | 56,56 | 57,88 | 1,65% | 398.480,00 |
| 28.11.2022 | 57,04 | 57,26 | 56,52 | 56,94 | -0,49% | 261.212,00 |
| 25.11.2022 | 57,32 | 57,44 | 56,26 | 57,22 | -0,03% | 197.798,00 |
| 24.11.2022 | 56,34 | 57,86 | 56,32 | 57,24 | 1,74% | 234.280,00 |
| 23.11.2022 | 56,60 | 57,00 | 54,92 | 56,26 | -0,67% | 311.057,00 |
| 22.11.2022 | 56,42 | 57,06 | 55,76 | 56,64 | 0,21% | 382.656,00 |
| 21.11.2022 | 56,34 | 56,84 | 55,86 | 56,52 | -0,42% | 292.986,00 |
| 18.11.2022 | 55,18 | 57,04 | 55,00 | 56,76 | 1,83% | 655.700,00 |
| 17.11.2022 | 58,40 | 58,44 | 54,68 | 55,74 | -3,33% | 686.885,00 |
| 16.11.2022 | 60,20 | 60,20 | 57,44 | 57,66 | -4,79% | 751.816,00 |
| 15.11.2022 | 62,62 | 62,72 | 59,22 | 60,56 | -1,94% | 897.838,00 |
| 14.11.2022 | 62,32 | 62,82 | 60,54 | 61,76 | 0,23% | 472.779,00 |
| 11.11.2022 | 60,82 | 62,42 | 60,28 | 61,62 | 3,11% | 622.928,00 |
| 10.11.2022 | 53,98 | 61,00 | 53,84 | 59,76 | 7,60% | 1.386.727,00 |
| 09.11.2022 | 55,94 | 56,50 | 54,08 | 55,54 | -1,38% | 701.133,00 |
| 08.11.2022 | 54,84 | 56,34 | 54,20 | 56,32 | 2,10% | 586.165,00 |
| 07.11.2022 | 53,80 | 55,56 | 53,50 | 55,16 | 1,77% | 692.884,00 |
| 04.11.2022 | 50,48 | 55,84 | 50,40 | 54,20 | 9,49% | 968.483,00 |
| 03.11.2022 | 50,54 | 50,62 | 48,35 | 49,50 | -3,70% | 640.736,00 |
| 02.11.2022 | 53,48 | 53,62 | 51,38 | 51,40 | -3,46% | 444.074,00 |
| 01.11.2022 | 52,94 | 54,24 | 52,48 | 53,24 | 1,45% | 423.884,00 |
| 31.10.2022 | 52,36 | 52,96 | 51,64 | 52,48 | 1,16% | 330.624,00 |
| 28.10.2022 | 52,18 | 52,18 | 50,72 | 51,88 | -1,52% | 313.217,00 |
| 27.10.2022 | 51,70 | 52,92 | 51,40 | 52,68 | 1,62% | 402.335,00 |
| 26.10.2022 | 51,00 | 51,86 | 50,32 | 51,84 | 0,19% | 418.484,00 |
| 25.10.2022 | 52,54 | 52,86 | 50,22 | 51,74 | -0,27% | 486.172,00 |
| 24.10.2022 | 51,54 | 52,88 | 50,70 | 51,88 | 2,33% | 678.996,00 |
| 21.10.2022 | 50,18 | 51,20 | 49,63 | 50,70 | -0,51% | 427.517,00 |
| 20.10.2022 | 49,34 | 52,22 | 48,59 | 50,96 | 2,39% | 485.259,00 |
| 19.10.2022 | 50,18 | 50,52 | 49,18 | 49,77 | -0,74% | 331.802,00 |
| 18.10.2022 | 50,92 | 51,24 | 49,70 | 50,14 | 0,12% | 390.430,00 |
| 17.10.2022 | 48,60 | 50,20 | 48,23 | 50,08 | 3,19% | 408.930,00 |
| 14.10.2022 | 49,00 | 49,78 | 47,83 | 48,53 | 0,06% | 466.319,00 |
| 13.10.2022 | 46,12 | 48,68 | 45,96 | 48,50 | 4,39% | 674.339,00 |
| 12.10.2022 | 47,68 | 47,82 | 46,13 | 46,46 | -2,97% | 415.196,00 |
| 11.10.2022 | 47,51 | 48,00 | 46,15 | 47,88 | -0,25% | 377.622,00 |
| 10.10.2022 | 46,60 | 49,17 | 46,39 | 48,00 | 0,10% | 762.999,00 |
| 07.10.2022 | 46,63 | 49,15 | 46,33 | 47,95 | 2,02% | 829.969,00 |
| 06.10.2022 | 46,85 | 47,62 | 46,46 | 47,00 | 1,49% | 413.515,00 |
| 05.10.2022 | 48,67 | 48,80 | 45,49 | 46,31 | -5,57% | 965.641,00 |
| 04.10.2022 | 48,30 | 49,24 | 47,92 | 49,04 | 3,92% | 541.394,00 |
| 03.10.2022 | 45,16 | 47,47 | 44,64 | 47,19 | 2,70% | 545.430,00 |
| 30.09.2022 | 45,15 | 46,14 | 44,31 | 45,95 | 2,64% | 697.822,00 |
| 29.09.2022 | 47,72 | 47,80 | 44,44 | 44,77 | -6,63% | 877.980,00 |
| 28.09.2022 | 47,20 | 47,95 | 45,81 | 47,95 | 0,23% | 825.776,00 |
| 27.09.2022 | 48,49 | 48,97 | 47,39 | 47,84 | 0,31% | 722.449,00 |
| 26.09.2022 | 48,46 | 49,55 | 47,42 | 47,69 | -1,69% | 845.143,00 |
| 23.09.2022 | 53,66 | 53,66 | 48,24 | 48,51 | -9,02% | 1.031.825,00 |
| 22.09.2022 | 53,34 | 54,54 | 53,02 | 53,32 | -2,74% | 391.788,00 |
| 21.09.2022 | 54,72 | 55,26 | 54,16 | 54,82 | -1,19% | 418.691,00 |
| 20.09.2022 | 56,50 | 57,76 | 55,20 | 55,48 | -1,18% | 434.718,00 |
| 19.09.2022 | 56,02 | 56,40 | 55,00 | 56,14 | -0,18% | 346.308,00 |
| 16.09.2022 | 55,00 | 56,54 | 53,60 | 56,24 | 0,72% | 1.132.358,00 |
| 15.09.2022 | 56,44 | 57,04 | 55,28 | 55,84 | -0,82% | 471.304,00 |
| 14.09.2022 | 56,62 | 57,68 | 55,52 | 56,30 | -1,23% | 528.029,00 |
| 13.09.2022 | 59,44 | 59,50 | 56,70 | 57,00 | -3,75% | 515.436,00 |
| 12.09.2022 | 57,88 | 59,62 | 57,82 | 59,22 | 3,24% | 547.940,00 |
| 09.09.2022 | 55,90 | 57,68 | 55,90 | 57,36 | 2,87% | 425.099,00 |