Börse:
122,300€
4,51%
Echtzeit-Aktienkurs CONTINENTAL AG O.N.
Bid:
122,050€
Ask:
122,550€
Aktienkurse zur CONTINENTAL AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2021 | 118,25 | 123,93 | 118,15 | 122,45 | 4,64% | 2.989,00 |
| 02.03.2021 | 117,83 | 119,50 | 116,80 | 117,03 | -1,18% | 532,00 |
| 01.03.2021 | 119,50 | 120,90 | 116,65 | 118,43 | -0,38% | 1.934,00 |
| 26.02.2021 | 118,53 | 120,10 | 117,80 | 118,88 | -0,29% | 3.465,00 |
| 25.02.2021 | 120,75 | 122,90 | 118,83 | 119,23 | -0,89% | 2.692,00 |
| 24.02.2021 | 118,00 | 120,55 | 117,65 | 120,30 | 1,33% | 1.234,00 |
| 23.02.2021 | 118,43 | 119,35 | 117,18 | 118,73 | 0,64% | 3.428,00 |
| 22.02.2021 | 115,50 | 118,33 | 114,78 | 117,98 | 1,05% | 2.478,00 |
| 19.02.2021 | 118,55 | 120,98 | 116,08 | 116,75 | -1,52% | 1.981,00 |
| 18.02.2021 | 118,65 | 120,05 | 117,15 | 118,55 | -0,40% | 1.465,00 |
| 17.02.2021 | 121,45 | 121,58 | 117,45 | 119,03 | -2,00% | 946,00 |
| 16.02.2021 | 122,80 | 123,30 | 120,93 | 121,45 | -1,00% | 1.416,00 |
| 15.02.2021 | 123,55 | 123,95 | 121,85 | 122,68 | -0,18% | 359,00 |
| 12.02.2021 | 123,60 | 123,95 | 121,78 | 122,90 | -0,83% | 677,00 |
| 11.02.2021 | 123,00 | 125,15 | 122,75 | 123,93 | 0,94% | 740,00 |
| 10.02.2021 | 124,03 | 124,15 | 122,40 | 122,78 | -0,61% | 804,00 |
| 09.02.2021 | 124,35 | 124,78 | 122,63 | 123,53 | -0,88% | 495,00 |
| 08.02.2021 | 125,43 | 125,95 | 124,28 | 124,63 | -0,14% | 444,00 |
| 05.02.2021 | 124,10 | 126,55 | 123,80 | 124,80 | 0,73% | 1.692,00 |
| 04.02.2021 | 122,93 | 125,60 | 121,65 | 123,90 | 1,60% | 1.922,00 |
| 03.02.2021 | 121,38 | 123,28 | 120,20 | 121,95 | 0,74% | 2.014,00 |
| 02.02.2021 | 116,95 | 121,08 | 116,73 | 121,05 | 3,66% | 2.341,00 |
| 01.02.2021 | 116,33 | 117,48 | 115,78 | 116,78 | 1,08% | 368,00 |
| 29.01.2021 | 114,53 | 116,93 | 113,05 | 115,53 | -0,13% | 4.025,00 |
| 28.01.2021 | 113,73 | 116,13 | 111,15 | 115,68 | 1,63% | 2.291,00 |
| 27.01.2021 | 116,55 | 116,63 | 112,63 | 113,83 | -2,46% | 559,00 |
| 26.01.2021 | 113,38 | 117,65 | 112,73 | 116,70 | 1,81% | 2.536,00 |
| 25.01.2021 | 119,28 | 119,75 | 113,63 | 114,63 | -3,66% | 4.666,00 |
| 22.01.2021 | 121,03 | 121,40 | 118,43 | 118,98 | -2,04% | 2.356,00 |
| 21.01.2021 | 120,18 | 122,08 | 119,30 | 121,45 | 1,06% | 2.806,00 |
| 20.01.2021 | 118,03 | 120,43 | 117,83 | 120,18 | 1,76% | 993,00 |
| 19.01.2021 | 119,05 | 119,50 | 117,58 | 118,10 | -0,53% | 996,00 |
| 18.01.2021 | 117,50 | 119,00 | 116,10 | 118,73 | 0,91% | 859,00 |
| 15.01.2021 | 120,75 | 121,80 | 0,00 | 117,65 | -3,01% | 1.862,00 |
| 14.01.2021 | 119,65 | 123,60 | 119,63 | 121,30 | 1,68% | 2.464,00 |
| 13.01.2021 | 119,90 | 120,15 | 117,90 | 119,30 | -0,52% | 701,00 |
| 12.01.2021 | 116,28 | 120,75 | 115,58 | 119,93 | 3,29% | 2.749,00 |
| 11.01.2021 | 118,60 | 118,88 | 114,75 | 116,10 | -2,85% | 3.120,00 |
| 08.01.2021 | 118,73 | 119,58 | 117,95 | 119,50 | 1,23% | 2.011,00 |
| 07.01.2021 | 116,20 | 118,43 | 114,73 | 118,05 | 1,86% | 801,00 |
| 06.01.2021 | 117,83 | 118,93 | 115,08 | 115,90 | -1,42% | 1.522,00 |
| 05.01.2021 | 118,85 | 121,20 | 115,78 | 117,58 | 0,38% | 6.718,00 |
| 04.01.2021 | 122,63 | 124,20 | 116,75 | 117,13 | -4,78% | 9.139,00 |
| 30.12.2020 | 121,83 | 126,48 | 121,75 | 123,00 | 1,09% | 2.326,00 |
| 29.12.2020 | 123,83 | 123,90 | 121,50 | 121,68 | -1,00% | 2.444,00 |
| 28.12.2020 | 123,33 | 124,15 | 121,80 | 122,90 | 0,63% | 1.806,00 |
| 23.12.2020 | 118,40 | 122,35 | 118,40 | 122,13 | 3,08% | 2.747,00 |
| 22.12.2020 | 116,88 | 118,90 | 116,88 | 118,48 | 0,15% | 1.211,00 |
| 21.12.2020 | 116,78 | 118,78 | 113,18 | 118,30 | -0,46% | 3.304,00 |
| 18.12.2020 | 116,15 | 119,53 | 116,05 | 118,85 | 2,08% | 989,00 |
| 17.12.2020 | 117,15 | 118,25 | 116,23 | 116,43 | -0,60% | 1.588,00 |
| 16.12.2020 | 113,98 | 119,43 | 113,80 | 117,13 | 2,72% | 3.595,00 |
| 15.12.2020 | 109,75 | 114,15 | 109,65 | 114,03 | 4,08% | 360,00 |
| 14.12.2020 | 110,95 | 112,30 | 109,55 | 109,55 | -0,84% | 355,00 |
| 11.12.2020 | 111,90 | 112,23 | 109,38 | 110,48 | -1,52% | 2.040,00 |
| 10.12.2020 | 113,53 | 114,33 | 111,03 | 112,18 | -1,69% | 1.837,00 |
| 09.12.2020 | 114,93 | 115,53 | 113,38 | 114,10 | -0,28% | 564,00 |
| 08.12.2020 | 114,55 | 115,75 | 113,88 | 114,43 | -0,24% | 1.841,00 |
| 07.12.2020 | 115,88 | 116,70 | 114,03 | 114,70 | -1,92% | 1.121,00 |
| 04.12.2020 | 115,73 | 117,03 | 115,00 | 116,95 | 1,45% | 659,00 |
| 03.12.2020 | 116,58 | 116,85 | 115,20 | 115,28 | -1,07% | 2.140,00 |
| 02.12.2020 | 118,68 | 118,70 | 115,65 | 116,53 | -1,96% | 3.687,00 |
| 01.12.2020 | 116,05 | 119,28 | 115,25 | 118,85 | 3,57% | 1.292,00 |
| 30.11.2020 | 115,90 | 117,03 | 113,35 | 114,75 | -1,90% | 940,00 |
| 27.11.2020 | 116,98 | 117,68 | 115,13 | 116,98 | 0,21% | 340,00 |
| 26.11.2020 | 118,50 | 118,53 | 116,38 | 116,73 | -1,31% | 883,00 |
| 25.11.2020 | 118,95 | 120,15 | 116,48 | 118,28 | -0,73% | 1.001,00 |
| 24.11.2020 | 114,98 | 119,48 | 113,18 | 119,15 | 6,10% | 2.624,00 |
| 23.11.2020 | 110,93 | 113,48 | 110,88 | 112,30 | 1,61% | 1.028,00 |
| 20.11.2020 | 110,55 | 111,23 | 109,75 | 110,53 | -0,43% | 812,00 |
| 19.11.2020 | 111,58 | 111,68 | 109,63 | 111,00 | -0,45% | 2.263,00 |
| 18.11.2020 | 111,00 | 112,45 | 109,98 | 111,50 | 0,09% | 1.022,00 |
| 17.11.2020 | 109,85 | 111,88 | 109,43 | 111,40 | 1,25% | 2.334,00 |
| 16.11.2020 | 107,85 | 110,93 | 107,38 | 110,03 | 2,90% | 1.762,00 |
| 13.11.2020 | 106,60 | 107,75 | 106,00 | 106,93 | 0,90% | 1.079,00 |
| 12.11.2020 | 104,60 | 107,90 | 104,60 | 105,98 | -0,35% | 1.215,00 |
| 11.11.2020 | 103,75 | 107,10 | 101,50 | 106,35 | -0,61% | 2.900,00 |
| 10.11.2020 | 101,45 | 107,68 | 101,00 | 107,00 | 5,52% | 4.805,00 |
| 09.11.2020 | 94,33 | 103,38 | 94,27 | 101,40 | 8,75% | 5.544,00 |
| 06.11.2020 | 93,78 | 95,14 | 90,70 | 93,24 | -0,83% | 1.966,00 |
| 05.11.2020 | 92,76 | 94,39 | 91,96 | 94,02 | 1,61% | 3.093,00 |
| 04.11.2020 | 92,96 | 93,82 | 90,89 | 92,53 | -1,20% | 1.614,00 |
| 03.11.2020 | 92,76 | 94,78 | 92,67 | 93,65 | 1,56% | 1.570,00 |
| 02.11.2020 | 91,48 | 93,48 | 90,47 | 92,21 | 0,33% | 2.488,00 |
| 30.10.2020 | 88,88 | 92,07 | 88,44 | 91,91 | 1,57% | 940,00 |
| 29.10.2020 | 90,76 | 91,76 | 89,40 | 90,49 | 0,51% | 3.684,00 |
| 28.10.2020 | 93,57 | 94,15 | 89,75 | 90,03 | -4,07% | 3.637,00 |
| 27.10.2020 | 98,35 | 99,46 | 93,83 | 93,85 | -4,30% | 1.498,00 |
| 26.10.2020 | 100,08 | 101,00 | 96,70 | 98,07 | -3,33% | 1.292,00 |
| 23.10.2020 | 100,55 | 102,43 | 99,74 | 101,45 | 0,67% | 1.315,00 |
| 22.10.2020 | 100,58 | 102,65 | 99,40 | 100,78 | -0,76% | 1.485,00 |
| 21.10.2020 | 101,80 | 103,33 | 100,68 | 101,55 | 0,07% | 1.860,00 |
| 20.10.2020 | 101,70 | 102,93 | 101,10 | 101,48 | 0,47% | 621,00 |
| 19.10.2020 | 100,98 | 102,60 | 100,24 | 101,00 | 0,32% | 327,00 |
| 16.10.2020 | 99,76 | 101,58 | 98,21 | 100,68 | 2,64% | 2.062,00 |
| 15.10.2020 | 98,33 | 98,33 | 95,95 | 98,09 | -0,46% | 3.653,00 |
| 14.10.2020 | 97,80 | 99,88 | 97,65 | 98,54 | 0,83% | 1.220,00 |
| 13.10.2020 | 99,93 | 99,99 | 97,43 | 97,73 | -2,21% | 3.594,00 |
| 12.10.2020 | 100,73 | 101,50 | 99,13 | 99,94 | -0,29% | 2.485,00 |
| 09.10.2020 | 101,90 | 102,63 | 99,94 | 100,23 | -1,88% | 2.595,00 |