66,900€
-0,48%
Echtzeit-Aktienkurs Continental AG
Bid:
Ask:
Aktienkurse zur Continental AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 67,50 | 67,80 | 66,76 | 66,86 | -0,54% | 120.780,00 |
27.03.2024 | 66,80 | 67,42 | 66,38 | 67,22 | 0,84% | 251.922,00 |
26.03.2024 | 66,48 | 67,26 | 65,98 | 66,66 | 0,36% | 427.087,00 |
25.03.2024 | 66,40 | 66,50 | 65,60 | 66,42 | 0,15% | 381.440,00 |
22.03.2024 | 66,50 | 66,96 | 65,84 | 66,32 | -0,45% | 655.517,00 |
21.03.2024 | 68,00 | 68,30 | 66,52 | 66,62 | -1,77% | 740.513,00 |
20.03.2024 | 68,64 | 68,70 | 67,14 | 67,82 | -1,28% | 534.429,00 |
19.03.2024 | 68,00 | 69,98 | 67,48 | 68,70 | 2,32% | 762.903,00 |
18.03.2024 | 66,76 | 67,50 | 66,66 | 67,14 | 0,78% | 252.474,00 |
15.03.2024 | 66,70 | 67,36 | 66,54 | 66,62 | -0,21% | 738.551,00 |
14.03.2024 | 67,58 | 68,00 | 66,48 | 66,76 | -1,39% | 344.069,00 |
13.03.2024 | 67,64 | 67,72 | 66,88 | 67,70 | 0,18% | 365.991,00 |
12.03.2024 | 67,00 | 68,26 | 66,12 | 67,58 | 0,93% | 890.601,00 |
11.03.2024 | 69,00 | 69,42 | 66,48 | 66,96 | -4,53% | 799.588,00 |
08.03.2024 | 71,78 | 72,22 | 69,96 | 70,14 | -2,50% | 516.821,00 |
07.03.2024 | 70,80 | 72,28 | 68,80 | 71,94 | -1,21% | 558.657,00 |
06.03.2024 | 72,78 | 73,58 | 72,42 | 72,82 | 0,25% | 371.181,00 |
05.03.2024 | 72,68 | 72,72 | 71,30 | 72,64 | -0,85% | 219.639,00 |
04.03.2024 | 73,80 | 73,80 | 72,70 | 73,26 | -0,70% | 273.594,00 |
01.03.2024 | 74,66 | 75,02 | 73,12 | 73,78 | -0,40% | 330.990,00 |
29.02.2024 | 74,86 | 75,12 | 73,64 | 74,08 | -0,86% | 443.629,00 |
28.02.2024 | 75,16 | 75,16 | 74,18 | 74,72 | -0,51% | 211.081,00 |
27.02.2024 | 73,46 | 75,10 | 72,88 | 75,10 | 2,20% | 233.891,00 |
26.02.2024 | 74,04 | 74,12 | 72,48 | 73,48 | -1,18% | 219.292,00 |
23.02.2024 | 74,24 | 74,48 | 72,76 | 74,36 | 0,38% | 301.989,00 |
22.02.2024 | 74,40 | 75,02 | 74,02 | 74,08 | 0,24% | 447.760,00 |
21.02.2024 | 72,74 | 74,36 | 72,66 | 73,90 | 1,32% | 244.784,00 |
20.02.2024 | 73,54 | 74,00 | 71,82 | 72,94 | -1,46% | 476.448,00 |
19.02.2024 | 76,78 | 76,92 | 73,62 | 74,02 | -3,94% | 465.218,00 |
16.02.2024 | 77,08 | 77,94 | 76,88 | 77,06 | 0,50% | 283.234,00 |
15.02.2024 | 76,42 | 77,22 | 76,02 | 76,68 | 0,71% | 222.000,00 |
14.02.2024 | 75,30 | 77,78 | 74,94 | 76,14 | -0,39% | 329.080,00 |
13.02.2024 | 75,70 | 77,62 | 75,58 | 76,44 | 1,00% | 285.000,00 |
12.02.2024 | 75,56 | 76,34 | 75,10 | 75,68 | 0,34% | 177.248,00 |
09.02.2024 | 75,98 | 76,70 | 74,86 | 75,42 | -0,87% | 326.905,00 |
08.02.2024 | 74,26 | 76,90 | 74,26 | 76,08 | 3,03% | 383.084,00 |
07.02.2024 | 74,70 | 75,02 | 73,76 | 73,84 | -1,15% | 207.357,00 |
06.02.2024 | 74,70 | 74,88 | 73,50 | 74,70 | 0,86% | 238.632,00 |
05.02.2024 | 75,96 | 76,12 | 73,78 | 74,06 | -2,50% | 313.826,00 |
02.02.2024 | 76,22 | 77,12 | 75,72 | 75,96 | 0,45% | 298.160,00 |
01.02.2024 | 75,74 | 75,98 | 74,70 | 75,62 | -0,76% | 249.712,00 |
31.01.2024 | 75,48 | 76,22 | 74,86 | 76,20 | 0,50% | 329.621,00 |
30.01.2024 | 77,84 | 77,88 | 74,14 | 75,82 | -1,51% | 511.485,00 |
29.01.2024 | 74,40 | 77,12 | 73,26 | 76,98 | 3,47% | 553.123,00 |
26.01.2024 | 73,00 | 74,64 | 72,20 | 74,40 | 1,78% | 539.971,00 |
25.01.2024 | 72,44 | 73,10 | 72,00 | 73,10 | 0,30% | 257.386,00 |
24.01.2024 | 73,16 | 73,22 | 72,16 | 72,88 | 1,00% | 255.077,00 |
23.01.2024 | 71,50 | 73,00 | 71,50 | 72,16 | 1,26% | 320.893,00 |
22.01.2024 | 71,64 | 72,12 | 71,20 | 71,26 | 0,54% | 262.066,00 |
19.01.2024 | 72,40 | 72,52 | 70,52 | 70,88 | -1,39% | 324.694,00 |
18.01.2024 | 72,02 | 72,78 | 71,52 | 71,88 | 0,28% | 268.226,00 |
17.01.2024 | 71,26 | 71,76 | 71,08 | 71,68 | -1,16% | 273.681,00 |
16.01.2024 | 72,98 | 73,14 | 71,34 | 72,52 | -1,52% | 225.831,00 |
15.01.2024 | 74,42 | 74,66 | 73,22 | 73,64 | 1,15% | 317.088,00 |
12.01.2024 | 74,06 | 74,26 | 72,58 | 72,80 | -0,79% | 226.809,00 |
11.01.2024 | 74,64 | 74,76 | 73,32 | 73,38 | -1,13% | 302.068,00 |
10.01.2024 | 74,68 | 74,68 | 73,56 | 74,22 | -0,83% | 225.429,00 |
09.01.2024 | 76,00 | 76,16 | 73,96 | 74,84 | -1,14% | 267.769,00 |
08.01.2024 | 74,04 | 75,70 | 73,66 | 75,70 | 1,69% | 212.718,00 |
05.01.2024 | 73,88 | 74,80 | 73,26 | 74,44 | 0,03% | 258.608,00 |
04.01.2024 | 74,90 | 75,36 | 73,42 | 74,42 | -0,61% | 369.253,00 |
03.01.2024 | 77,00 | 77,40 | 74,34 | 74,88 | -3,38% | 302.103,00 |
02.01.2024 | 77,28 | 78,40 | 76,64 | 77,50 | 0,75% | 234.841,00 |
29.12.2023 | 76,80 | 77,04 | 76,64 | 76,92 | 0,29% | 101.645,00 |
28.12.2023 | 76,54 | 76,90 | 76,38 | 76,70 | 0,60% | 144.770,00 |
27.12.2023 | 76,50 | 76,76 | 76,04 | 76,24 | -0,03% | 146.262,00 |
22.12.2023 | 76,44 | 76,80 | 76,18 | 76,26 | -0,44% | 166.893,00 |
21.12.2023 | 75,80 | 76,70 | 75,66 | 76,60 | -0,18% | 174.272,00 |
20.12.2023 | 75,98 | 76,86 | 75,98 | 76,74 | 0,95% | 226.621,00 |
19.12.2023 | 75,84 | 76,58 | 75,80 | 76,02 | 0,03% | 204.093,00 |
18.12.2023 | 75,76 | 76,00 | 75,18 | 76,00 | -0,18% | 229.554,00 |
15.12.2023 | 76,36 | 77,32 | 75,74 | 76,14 | 0,58% | 823.069,00 |
14.12.2023 | 74,24 | 75,78 | 73,84 | 75,70 | 4,36% | 525.717,00 |
13.12.2023 | 72,62 | 74,94 | 72,46 | 72,54 | 0,64% | 479.252,00 |
12.12.2023 | 72,94 | 73,10 | 72,02 | 72,08 | -1,18% | 346.797,00 |
11.12.2023 | 73,58 | 73,66 | 72,46 | 72,94 | -0,90% | 329.012,00 |
08.12.2023 | 72,92 | 73,78 | 72,26 | 73,60 | 0,55% | 377.917,00 |
07.12.2023 | 71,76 | 73,22 | 71,64 | 73,20 | -0,11% | 394.268,00 |
06.12.2023 | 72,24 | 73,78 | 71,88 | 73,28 | 2,18% | 492.528,00 |
05.12.2023 | 71,02 | 72,16 | 70,08 | 71,72 | 0,96% | 350.039,00 |
04.12.2023 | 71,36 | 71,70 | 68,62 | 71,04 | -0,56% | 601.366,00 |
01.12.2023 | 71,10 | 71,76 | 70,56 | 71,44 | 0,59% | 371.813,00 |
30.11.2023 | 71,68 | 71,86 | 70,32 | 71,02 | -0,81% | 791.155,00 |
29.11.2023 | 70,02 | 72,14 | 69,78 | 71,60 | 2,26% | 404.013,00 |
28.11.2023 | 70,40 | 70,90 | 69,62 | 70,02 | 0,20% | 344.268,00 |
27.11.2023 | 70,24 | 70,48 | 69,48 | 69,88 | -0,68% | 248.287,00 |
24.11.2023 | 70,10 | 71,52 | 69,82 | 70,36 | 2,03% | 451.169,00 |
23.11.2023 | 69,02 | 69,44 | 68,78 | 68,96 | 0,06% | 147.558,00 |
22.11.2023 | 68,36 | 69,38 | 68,34 | 68,92 | 1,20% | 279.434,00 |
21.11.2023 | 69,00 | 69,24 | 68,10 | 68,10 | -1,30% | 255.594,00 |
20.11.2023 | 69,22 | 69,24 | 68,38 | 69,00 | 0,20% | 212.526,00 |
17.11.2023 | 68,82 | 69,54 | 68,64 | 68,86 | 0,41% | 300.807,00 |
16.11.2023 | 69,36 | 69,96 | 68,46 | 68,58 | -1,72% | 328.666,00 |
15.11.2023 | 68,30 | 69,94 | 67,90 | 69,78 | 2,44% | 571.266,00 |
14.11.2023 | 65,54 | 68,30 | 65,36 | 68,12 | 6,40% | 759.690,00 |
13.11.2023 | 63,90 | 64,56 | 63,78 | 64,02 | 1,01% | 244.479,00 |
10.11.2023 | 64,08 | 64,10 | 63,04 | 63,38 | -1,74% | 377.816,00 |
09.11.2023 | 64,20 | 64,92 | 63,46 | 64,50 | 0,28% | 288.320,00 |
08.11.2023 | 61,48 | 64,54 | 61,38 | 64,32 | 4,08% | 819.817,00 |
07.11.2023 | 62,20 | 62,54 | 61,20 | 61,80 | -0,96% | 582.633,00 |