62,420€
-1,23%
Echtzeit-Aktienkurs Continental AG
Bid:
Ask:
Aktienkurse zur Continental AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 62,92 | 63,17 | 61,92 | 62,39 | -1,28% | 384,00 |
18.04.2024 | 61,92 | 63,76 | 61,59 | 63,20 | 2,07% | 2.071,00 |
17.04.2024 | 63,33 | 63,80 | 61,56 | 61,92 | -2,29% | 5.147,00 |
16.04.2024 | 65,58 | 65,88 | 62,94 | 63,37 | -3,25% | 2.577,00 |
15.04.2024 | 65,87 | 66,95 | 65,43 | 65,50 | -0,32% | 595,00 |
12.04.2024 | 66,96 | 67,64 | 65,62 | 65,71 | -1,87% | 440,00 |
11.04.2024 | 67,47 | 68,13 | 66,52 | 66,96 | -0,70% | 1.598,00 |
10.04.2024 | 66,73 | 68,12 | 66,69 | 67,43 | 1,00% | 1.863,00 |
09.04.2024 | 66,07 | 66,91 | 65,47 | 66,76 | 1,04% | 1.680,00 |
08.04.2024 | 65,07 | 66,42 | 65,07 | 66,07 | 1,54% | 1.815,00 |
05.04.2024 | 64,63 | 65,30 | 64,37 | 65,07 | 0,68% | 1.744,00 |
04.04.2024 | 65,02 | 65,69 | 64,58 | 64,63 | -0,66% | 687,00 |
03.04.2024 | 66,44 | 66,76 | 63,31 | 65,06 | -2,08% | 8.728,00 |
02.04.2024 | 66,94 | 67,57 | 66,16 | 66,44 | -0,75% | 578,00 |
28.03.2024 | 67,29 | 67,83 | 66,75 | 66,94 | -0,56% | 1.085,00 |
27.03.2024 | 66,60 | 67,41 | 66,38 | 67,32 | 1,08% | 2.563,00 |
26.03.2024 | 66,42 | 67,27 | 65,97 | 66,60 | 0,27% | 355,00 |
25.03.2024 | 66,43 | 66,54 | 65,60 | 66,42 | -0,02% | 1.453,00 |
22.03.2024 | 66,70 | 66,97 | 65,82 | 66,43 | -0,40% | 2.627,00 |
21.03.2024 | 68,51 | 69,03 | 66,54 | 66,70 | -2,64% | 4.815,00 |
20.03.2024 | 68,80 | 68,83 | 67,14 | 68,51 | -0,42% | 1.299,00 |
19.03.2024 | 66,96 | 69,98 | 66,88 | 68,80 | 2,75% | 4.069,00 |
18.03.2024 | 66,90 | 67,49 | 66,66 | 66,96 | 0,12% | 695,00 |
15.03.2024 | 66,64 | 67,38 | 66,55 | 66,88 | 0,41% | 7,00 |
14.03.2024 | 67,65 | 68,01 | 66,39 | 66,61 | -1,54% | 1.819,00 |
13.03.2024 | 67,69 | 67,77 | 66,88 | 67,65 | -0,06% | 456,00 |
12.03.2024 | 67,10 | 68,25 | 66,12 | 67,69 | 1,09% | 5.565,00 |
11.03.2024 | 69,64 | 69,93 | 66,47 | 66,96 | -4,04% | 6.933,00 |
08.03.2024 | 71,88 | 72,22 | 69,78 | 69,78 | -2,87% | 2.887,00 |
07.03.2024 | 72,86 | 73,91 | 68,79 | 71,84 | -1,40% | 9.059,00 |
06.03.2024 | 72,26 | 73,60 | 72,26 | 72,86 | 0,58% | 504,00 |
05.03.2024 | 73,00 | 73,09 | 71,31 | 72,44 | -0,85% | 1.466,00 |
04.03.2024 | 73,62 | 73,96 | 72,69 | 73,06 | -0,92% | 840,00 |
01.03.2024 | 73,94 | 75,05 | 73,09 | 73,74 | -0,46% | 2.225,00 |
29.02.2024 | 74,26 | 75,07 | 73,63 | 74,08 | -0,40% | 149,00 |
28.02.2024 | 74,45 | 75,17 | 74,16 | 74,38 | -0,35% | 1.100,00 |
27.02.2024 | 73,00 | 75,10 | 72,95 | 74,64 | 1,77% | 5.078,00 |
26.02.2024 | 74,16 | 74,21 | 72,49 | 73,34 | -1,05% | 2.157,00 |
23.02.2024 | 74,09 | 74,51 | 72,76 | 74,12 | -0,15% | 552,00 |
22.02.2024 | 73,56 | 75,04 | 73,56 | 74,23 | 0,64% | 1.119,00 |
21.02.2024 | 72,83 | 74,31 | 72,59 | 73,76 | 1,07% | 460,00 |
20.02.2024 | 73,74 | 73,97 | 71,83 | 72,98 | -1,24% | 817,00 |
19.02.2024 | 76,60 | 77,02 | 73,62 | 73,90 | -3,68% | 1.430,00 |
16.02.2024 | 76,72 | 77,94 | 76,71 | 76,72 | -0,05% | 720,00 |
15.02.2024 | 75,94 | 77,25 | 75,94 | 76,76 | 0,84% | 235,00 |
14.02.2024 | 76,02 | 77,77 | 74,95 | 76,12 | 0,13% | 611,00 |
13.02.2024 | 75,24 | 77,61 | 75,24 | 76,02 | 0,74% | 1.428,00 |
12.02.2024 | 75,26 | 76,37 | 75,16 | 75,46 | 0,05% | - |
09.02.2024 | 75,63 | 76,70 | 74,85 | 75,42 | -0,33% | 1.487,00 |
08.02.2024 | 73,90 | 76,90 | 73,82 | 75,67 | 2,40% | 1.706,00 |
07.02.2024 | 74,46 | 75,05 | 73,63 | 73,90 | -0,96% | 540,00 |
06.02.2024 | 73,96 | 74,91 | 73,52 | 74,62 | 0,67% | 1.265,00 |
05.02.2024 | 75,72 | 76,15 | 73,79 | 74,12 | -2,16% | 1.946,00 |
02.02.2024 | 75,78 | 77,13 | 75,69 | 75,76 | -0,43% | 638,00 |
01.02.2024 | 75,26 | 76,09 | 74,68 | 76,09 | 0,89% | 941,00 |
31.01.2024 | 75,26 | 76,24 | 74,84 | 75,42 | 0,04% | 685,00 |
30.01.2024 | 77,06 | 77,82 | 74,14 | 75,39 | -2,37% | 640,00 |
29.01.2024 | 73,98 | 77,37 | 73,24 | 77,22 | 4,15% | 1.732,00 |
26.01.2024 | 72,60 | 74,65 | 72,19 | 74,14 | 1,51% | 1.625,00 |
25.01.2024 | 72,44 | 73,14 | 71,99 | 73,04 | 0,61% | 5,00 |
24.01.2024 | 72,07 | 73,16 | 72,07 | 72,60 | 0,47% | 504,00 |
23.01.2024 | 70,94 | 72,94 | 70,94 | 72,26 | 1,66% | 400,00 |
22.01.2024 | 70,98 | 72,21 | 70,98 | 71,08 | -0,06% | 145,00 |
19.01.2024 | 71,82 | 72,57 | 70,53 | 71,12 | -1,22% | - |
18.01.2024 | 71,44 | 72,76 | 71,29 | 72,00 | 0,56% | 994,00 |
17.01.2024 | 71,77 | 72,07 | 71,08 | 71,60 | -1,01% | 365,00 |
16.01.2024 | 73,29 | 73,68 | 71,32 | 72,33 | -2,02% | 1.059,00 |
15.01.2024 | 72,88 | 74,60 | 72,88 | 73,82 | 1,35% | 749,00 |
12.01.2024 | 74,10 | 74,28 | 72,58 | 72,84 | -1,65% | 452,00 |
11.01.2024 | 74,41 | 74,79 | 73,23 | 74,06 | 0,00% | 838,00 |
10.01.2024 | 74,92 | 74,92 | 73,56 | 74,06 | -1,15% | 598,00 |
09.01.2024 | 75,83 | 76,18 | 73,95 | 74,92 | -1,25% | 488,00 |
08.01.2024 | 74,38 | 75,93 | 73,65 | 75,87 | 2,00% | 490,00 |
05.01.2024 | 74,06 | 74,80 | 73,28 | 74,38 | 0,43% | 563,00 |
04.01.2024 | 74,86 | 75,38 | 73,41 | 74,06 | -1,07% | 177,00 |
03.01.2024 | 77,48 | 77,48 | 74,37 | 74,86 | -3,38% | 1.144,00 |
02.01.2024 | 76,70 | 78,41 | 76,62 | 77,48 | 0,83% | 1.220,00 |
29.12.2023 | 76,52 | 77,04 | 76,52 | 76,84 | 0,29% | 135,00 |
28.12.2023 | 75,88 | 76,90 | 75,84 | 76,62 | 0,82% | 490,00 |
27.12.2023 | 76,14 | 76,78 | 75,99 | 76,00 | -0,26% | 123,00 |
22.12.2023 | 76,63 | 76,83 | 76,08 | 76,20 | -0,70% | 436,00 |
21.12.2023 | 75,61 | 76,81 | 75,61 | 76,74 | 1,35% | 301,00 |
20.12.2023 | 76,02 | 76,88 | 75,72 | 75,72 | -0,34% | 487,00 |
19.12.2023 | 75,92 | 76,59 | 75,79 | 75,98 | 0,13% | 311,00 |
18.12.2023 | 76,02 | 76,09 | 75,14 | 75,88 | -0,18% | 20,00 |
15.12.2023 | 75,51 | 77,28 | 75,42 | 76,02 | 0,89% | 1.156,00 |
14.12.2023 | 73,19 | 75,86 | 73,19 | 75,35 | 2,95% | 2.025,00 |
13.12.2023 | 71,94 | 74,92 | 71,90 | 73,19 | 1,74% | 3.622,00 |
12.12.2023 | 72,98 | 73,11 | 71,71 | 71,94 | -1,37% | 1.480,00 |
11.12.2023 | 73,70 | 73,73 | 72,47 | 72,94 | -1,03% | 1.902,00 |
08.12.2023 | 73,28 | 73,78 | 72,25 | 73,70 | 0,67% | 2.698,00 |
07.12.2023 | 72,62 | 73,29 | 70,99 | 73,21 | 0,69% | 1.746,00 |
06.12.2023 | 71,63 | 73,76 | 71,63 | 72,71 | 1,51% | 1.364,00 |
05.12.2023 | 71,11 | 72,12 | 70,06 | 71,63 | 0,79% | 968,00 |
04.12.2023 | 71,52 | 71,71 | 68,56 | 71,07 | -0,67% | 2.131,00 |
01.12.2023 | 71,21 | 71,77 | 70,53 | 71,55 | 0,63% | 300,00 |
30.11.2023 | 71,60 | 71,78 | 70,33 | 71,10 | -0,60% | 366,00 |
29.11.2023 | 69,95 | 72,14 | 69,80 | 71,53 | 2,26% | 3.153,00 |
28.11.2023 | 69,84 | 70,92 | 69,61 | 69,95 | 0,16% | 2.233,00 |
27.11.2023 | 70,50 | 70,50 | 69,48 | 69,84 | -0,94% | 338,00 |