Börse:
118,825€
-2,28%
Echtzeit-Aktienkurs CONTINENTAL AG O.N.
Bid:
118,600€
Ask:
119,050€
Aktienkurse zur CONTINENTAL AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 120,15 | 120,40 | 118,45 | 118,55 | -2,51% | 438.168,00 |
| 21.01.2021 | 120,35 | 122,05 | 119,25 | 121,60 | 1,42% | 366.146,00 |
| 20.01.2021 | 117,90 | 120,40 | 117,90 | 119,90 | 1,83% | 315.002,00 |
| 19.01.2021 | 119,20 | 119,50 | 117,60 | 117,75 | -0,46% | 413.070,00 |
| 18.01.2021 | 116,80 | 118,70 | 116,00 | 118,30 | 0,08% | 227.089,00 |
| 15.01.2021 | 120,60 | 121,80 | 117,10 | 118,20 | -2,48% | 494.700,00 |
| 14.01.2021 | 120,15 | 123,60 | 120,15 | 121,20 | 1,42% | 429.460,00 |
| 13.01.2021 | 120,10 | 120,20 | 117,90 | 119,50 | -0,46% | 465.979,00 |
| 12.01.2021 | 116,70 | 120,75 | 115,55 | 120,05 | 3,22% | 540.090,00 |
| 11.01.2021 | 118,15 | 118,30 | 114,75 | 116,30 | -2,35% | 553.340,00 |
| 08.01.2021 | 118,25 | 119,60 | 117,95 | 119,10 | 1,45% | 494.163,00 |
| 07.01.2021 | 115,65 | 118,40 | 114,70 | 117,40 | 1,47% | 459.579,00 |
| 06.01.2021 | 118,40 | 118,90 | 115,10 | 115,70 | -1,07% | 689.790,00 |
| 05.01.2021 | 118,50 | 121,15 | 115,80 | 116,95 | -0,81% | 722.550,00 |
| 04.01.2021 | 122,95 | 124,25 | 116,80 | 117,90 | -2,76% | 673.296,00 |
| 30.12.2020 | 122,40 | 126,50 | 121,25 | 121,25 | -1,22% | 464.126,00 |
| 29.12.2020 | 123,80 | 123,95 | 122,05 | 122,75 | -0,24% | 388.663,00 |
| 28.12.2020 | 123,00 | 124,15 | 122,40 | 123,05 | 1,15% | 321.404,00 |
| 23.12.2020 | 118,95 | 122,20 | 118,55 | 121,65 | 2,74% | 471.544,00 |
| 22.12.2020 | 117,80 | 118,90 | 117,50 | 118,40 | 1,24% | 325.628,00 |
| 21.12.2020 | 117,20 | 117,35 | 113,15 | 116,95 | -2,01% | 718.373,00 |
| 18.12.2020 | 117,45 | 119,55 | 116,45 | 119,35 | 1,75% | 1.063.749,00 |
| 17.12.2020 | 117,35 | 118,10 | 116,80 | 117,30 | 0,73% | 457.115,00 |
| 16.12.2020 | 114,50 | 119,45 | 114,40 | 116,45 | 2,87% | 776.168,00 |
| 15.12.2020 | 110,05 | 113,40 | 109,90 | 113,20 | 2,91% | 429.745,00 |
| 14.12.2020 | 110,80 | 112,30 | 110,00 | 110,00 | -0,14% | 510.092,00 |
| 11.12.2020 | 111,70 | 112,25 | 109,40 | 110,15 | -1,65% | 463.791,00 |
| 10.12.2020 | 113,80 | 114,35 | 111,05 | 112,00 | -1,80% | 396.449,00 |
| 09.12.2020 | 113,95 | 115,55 | 113,45 | 114,05 | 0,00% | 442.076,00 |
| 08.12.2020 | 114,55 | 115,70 | 113,90 | 114,05 | -0,48% | 397.961,00 |
| 07.12.2020 | 116,10 | 116,65 | 114,00 | 114,60 | -2,05% | 376.358,00 |
| 04.12.2020 | 115,40 | 117,00 | 115,00 | 117,00 | 1,04% | 355.580,00 |
| 03.12.2020 | 116,75 | 116,85 | 115,45 | 115,80 | -0,60% | 458.964,00 |
| 02.12.2020 | 117,70 | 118,10 | 115,65 | 116,50 | -1,98% | 562.272,00 |
| 01.12.2020 | 115,20 | 119,25 | 115,20 | 118,85 | 4,07% | 495.813,00 |
| 30.11.2020 | 115,65 | 117,10 | 114,20 | 114,20 | -2,35% | 600.623,00 |
| 27.11.2020 | 116,35 | 117,65 | 115,10 | 116,95 | 0,21% | 367.439,00 |
| 26.11.2020 | 117,95 | 117,95 | 116,40 | 116,70 | -1,23% | 224.215,00 |
| 25.11.2020 | 120,00 | 120,20 | 116,50 | 118,15 | -1,05% | 526.728,00 |
| 24.11.2020 | 114,85 | 119,55 | 114,75 | 119,40 | 6,28% | 807.046,00 |
| 23.11.2020 | 111,20 | 113,50 | 111,00 | 112,35 | 1,67% | 372.567,00 |
| 20.11.2020 | 110,40 | 111,20 | 109,70 | 110,50 | 0,00% | 354.960,00 |
| 19.11.2020 | 111,45 | 111,45 | 109,65 | 110,50 | -1,78% | 325.806,00 |
| 18.11.2020 | 110,80 | 112,50 | 110,00 | 112,50 | 0,90% | 437.546,00 |
| 17.11.2020 | 110,50 | 111,90 | 109,45 | 111,50 | 0,90% | 626.094,00 |
| 16.11.2020 | 107,60 | 110,90 | 107,35 | 110,50 | 3,56% | 702.270,00 |
| 13.11.2020 | 107,25 | 107,80 | 105,95 | 106,70 | -0,61% | 538.247,00 |
| 12.11.2020 | 105,40 | 107,90 | 104,80 | 107,35 | 1,08% | 605.189,00 |
| 11.11.2020 | 104,15 | 107,15 | 102,40 | 106,20 | -0,79% | 631.463,00 |
| 10.11.2020 | 102,10 | 107,65 | 101,35 | 107,05 | 4,54% | 920.488,00 |
| 09.11.2020 | 95,60 | 103,40 | 94,92 | 102,40 | 10,04% | 1.113.831,00 |
| 06.11.2020 | 93,94 | 95,12 | 90,74 | 93,06 | -1,36% | 767.030,00 |
| 05.11.2020 | 93,36 | 94,36 | 91,98 | 94,34 | 1,66% | 642.984,00 |
| 04.11.2020 | 91,82 | 93,80 | 90,86 | 92,80 | -0,75% | 955.039,00 |
| 03.11.2020 | 92,90 | 94,48 | 92,60 | 93,50 | 1,45% | 630.728,00 |
| 02.11.2020 | 92,24 | 93,48 | 90,50 | 92,16 | 0,96% | 583.638,00 |
| 30.10.2020 | 89,00 | 91,76 | 88,50 | 91,28 | 1,22% | 456.086,00 |
| 29.10.2020 | 90,90 | 91,72 | 89,38 | 90,18 | -0,75% | 574.374,00 |
| 28.10.2020 | 93,06 | 93,26 | 90,42 | 90,86 | -4,44% | 800.498,00 |
| 27.10.2020 | 97,86 | 98,12 | 95,08 | 95,08 | -3,06% | 593.902,00 |
| 26.10.2020 | 99,60 | 101,00 | 98,04 | 98,08 | -3,04% | 435.578,00 |
| 23.10.2020 | 100,80 | 102,40 | 100,10 | 101,15 | 0,65% | 558.551,00 |
| 22.10.2020 | 101,50 | 102,65 | 99,42 | 100,50 | -1,18% | 771.667,00 |
| 21.10.2020 | 102,25 | 103,30 | 100,80 | 101,70 | -0,39% | 636.590,00 |
| 20.10.2020 | 102,00 | 102,95 | 101,40 | 102,10 | -0,39% | 343.429,00 |
| 19.10.2020 | 101,35 | 102,55 | 100,55 | 102,50 | 1,33% | 420.560,00 |
| 16.10.2020 | 100,15 | 101,55 | 99,84 | 101,15 | 3,26% | 613.452,00 |
| 15.10.2020 | 97,80 | 98,26 | 95,96 | 97,96 | -1,33% | 705.448,00 |
| 14.10.2020 | 98,10 | 99,86 | 97,70 | 99,28 | 1,29% | 436.976,00 |
| 13.10.2020 | 99,30 | 99,62 | 97,44 | 98,02 | -1,86% | 651.976,00 |
| 12.10.2020 | 100,40 | 101,50 | 99,12 | 99,88 | -0,62% | 580.773,00 |
| 09.10.2020 | 102,60 | 102,70 | 99,94 | 100,50 | -1,71% | 465.405,00 |
| 08.10.2020 | 102,65 | 103,90 | 101,40 | 102,25 | 0,39% | 519.076,00 |
| 07.10.2020 | 99,00 | 102,45 | 98,84 | 101,85 | 2,28% | 494.091,00 |
| 06.10.2020 | 98,46 | 100,00 | 98,46 | 99,58 | 1,28% | 540.722,00 |
| 05.10.2020 | 97,46 | 98,80 | 97,18 | 98,32 | 2,14% | 913.117,00 |
| 02.10.2020 | 94,88 | 96,60 | 94,10 | 96,26 | 1,01% | 637.838,00 |
| 01.10.2020 | 93,64 | 96,08 | 92,92 | 95,30 | 3,05% | 729.815,00 |
| 30.09.2020 | 91,00 | 93,60 | 90,26 | 92,48 | 0,37% | 627.681,00 |
| 29.09.2020 | 91,86 | 92,52 | 90,66 | 92,14 | -0,48% | 449.164,00 |
| 28.09.2020 | 90,78 | 92,58 | 90,32 | 92,58 | 4,16% | 568.811,00 |
| 25.09.2020 | 89,16 | 89,94 | 88,34 | 88,88 | 0,09% | 689.671,00 |
| 24.09.2020 | 85,70 | 91,04 | 85,46 | 88,80 | 1,69% | 895.241,00 |
| 23.09.2020 | 86,84 | 89,06 | 86,32 | 87,32 | 1,94% | 516.156,00 |
| 22.09.2020 | 84,74 | 86,32 | 84,34 | 85,66 | 1,28% | 532.248,00 |
| 21.09.2020 | 89,00 | 89,08 | 84,40 | 84,58 | -6,02% | 864.497,00 |
| 18.09.2020 | 93,58 | 93,58 | 89,86 | 90,00 | -3,95% | 1.037.103,00 |
| 17.09.2020 | 93,20 | 94,06 | 92,32 | 93,70 | -1,47% | 533.869,00 |
| 16.09.2020 | 94,44 | 95,40 | 94,04 | 95,10 | 0,38% | 411.209,00 |
| 15.09.2020 | 96,20 | 96,32 | 94,14 | 94,74 | -1,11% | 477.986,00 |
| 14.09.2020 | 94,42 | 95,80 | 92,92 | 95,80 | 2,70% | 545.532,00 |
| 11.09.2020 | 94,46 | 94,50 | 91,38 | 93,28 | -1,60% | 653.805,00 |
| 10.09.2020 | 93,34 | 96,56 | 93,34 | 94,80 | 1,50% | 646.193,00 |
| 09.09.2020 | 93,56 | 94,00 | 92,58 | 93,40 | -0,53% | 676.155,00 |
| 08.09.2020 | 95,00 | 95,30 | 92,36 | 93,90 | -1,32% | 649.647,00 |
| 07.09.2020 | 95,10 | 96,12 | 94,94 | 95,16 | 1,10% | 447.390,00 |
| 04.09.2020 | 92,66 | 95,48 | 92,30 | 94,12 | 1,16% | 687.995,00 |
| 03.09.2020 | 92,68 | 94,86 | 92,34 | 93,04 | 1,35% | 644.349,00 |
| 02.09.2020 | 89,52 | 92,04 | 89,48 | 91,80 | 3,08% | 612.919,00 |
| 01.09.2020 | 92,20 | 92,74 | 88,10 | 89,06 | -2,35% | 582.136,00 |