Börse:
111,940€
-1,10%
Echtzeit-Aktienkurs CONTINENTAL AG O.N.
Bid:
111,800€
Ask:
112,080€
Aktienkurse zur CONTINENTAL AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2020 | 112,21 | 112,77 | 110,31 | 111,94 | -1,10% | 2.034,00 |
| 20.02.2020 | 111,56 | 114,17 | 110,22 | 113,18 | 1,43% | 5.023,00 |
| 19.02.2020 | 111,08 | 112,48 | 109,14 | 111,58 | 0,70% | 3.463,00 |
| 18.02.2020 | 111,72 | 111,83 | 109,48 | 110,80 | -1,44% | 3.132,00 |
| 17.02.2020 | 111,40 | 115,56 | 111,21 | 112,42 | 1,22% | 5.354,00 |
| 14.02.2020 | 110,96 | 113,82 | 110,54 | 111,06 | 0,05% | 6.634,00 |
| 13.02.2020 | 110,64 | 111,34 | 108,04 | 111,00 | -0,51% | 7.410,00 |
| 12.02.2020 | 104,59 | 112,26 | 104,40 | 111,57 | 7,03% | 12.743,00 |
| 11.02.2020 | 104,84 | 106,78 | 103,24 | 104,24 | -0,06% | 3.075,00 |
| 10.02.2020 | 105,91 | 105,94 | 103,51 | 104,30 | -1,05% | 5.672,00 |
| 07.02.2020 | 106,63 | 106,75 | 104,31 | 105,41 | -1,49% | 2.072,00 |
| 06.02.2020 | 107,41 | 110,73 | 106,34 | 107,00 | 0,00% | 5.168,00 |
| 05.02.2020 | 102,59 | 107,21 | 102,20 | 107,00 | 4,11% | 3.740,00 |
| 04.02.2020 | 102,80 | 103,92 | 101,86 | 102,78 | 0,62% | 2.093,00 |
| 03.02.2020 | 102,73 | 104,02 | 101,67 | 102,15 | -0,30% | 1.772,00 |
| 31.01.2020 | 103,93 | 104,06 | 101,64 | 102,46 | -1,58% | 1.688,00 |
| 30.01.2020 | 102,48 | 104,10 | 101,05 | 104,10 | 0,98% | 1.366,00 |
| 29.01.2020 | 104,87 | 104,91 | 103,09 | 103,09 | -1,30% | 2.398,00 |
| 28.01.2020 | 101,21 | 105,25 | 99,28 | 104,45 | 4,05% | 7.337,00 |
| 27.01.2020 | 101,61 | 102,30 | 99,79 | 100,38 | -2,62% | 5.309,00 |
| 24.01.2020 | 107,55 | 107,85 | 102,65 | 103,08 | -4,25% | 22.570,00 |
| 23.01.2020 | 109,20 | 109,90 | 106,72 | 107,65 | -2,64% | 9.518,00 |
| 22.01.2020 | 112,42 | 112,82 | 109,83 | 110,57 | -0,65% | 4.523,00 |
| 21.01.2020 | 113,25 | 113,25 | 110,81 | 111,29 | -2,42% | 5.778,00 |
| 20.01.2020 | 115,08 | 115,16 | 112,85 | 114,05 | -0,97% | 2.969,00 |
| 17.01.2020 | 116,09 | 117,03 | 113,91 | 115,17 | -0,49% | 9.685,00 |
| 16.01.2020 | 117,46 | 118,36 | 114,60 | 115,74 | -1,11% | 6.357,00 |
| 15.01.2020 | 117,23 | 118,18 | 116,24 | 117,04 | -0,38% | 2.075,00 |
| 14.01.2020 | 116,25 | 118,66 | 115,22 | 117,49 | 1,10% | 2.244,00 |
| 13.01.2020 | 119,14 | 119,37 | 115,27 | 116,21 | -2,09% | 4.517,00 |
| 10.01.2020 | 120,40 | 120,86 | 118,42 | 118,69 | -1,29% | 887,00 |
| 09.01.2020 | 118,13 | 120,71 | 118,00 | 120,24 | 2,25% | 5.602,00 |
| 08.01.2020 | 114,54 | 117,94 | 113,73 | 117,59 | 2,03% | 3.147,00 |
| 07.01.2020 | 113,33 | 115,48 | 112,82 | 115,25 | 1,97% | 3.787,00 |
| 06.01.2020 | 113,52 | 113,72 | 110,52 | 113,02 | -0,82% | 4.392,00 |
| 03.01.2020 | 116,23 | 116,25 | 113,54 | 113,95 | -3,01% | 6.710,00 |
| 02.01.2020 | 115,18 | 118,10 | 115,10 | 117,49 | 1,81% | 3.040,00 |
| 30.12.2019 | 115,26 | 115,64 | 114,69 | 115,40 | 0,05% | 1.959,00 |
| 27.12.2019 | 116,37 | 116,63 | 115,17 | 115,34 | -0,39% | 3.462,00 |
| 23.12.2019 | 116,08 | 116,52 | 115,19 | 115,79 | -0,31% | 2.080,00 |
| 20.12.2019 | 116,67 | 117,81 | 115,50 | 116,15 | -0,50% | 7.080,00 |
| 19.12.2019 | 118,79 | 119,38 | 115,89 | 116,73 | -1,65% | 2.007,00 |
| 18.12.2019 | 120,40 | 121,02 | 118,12 | 118,69 | -1,62% | 743,00 |
| 17.12.2019 | 119,39 | 120,87 | 119,30 | 120,64 | 0,96% | 1.407,00 |
| 16.12.2019 | 119,99 | 120,47 | 119,24 | 119,49 | -0,07% | 3.402,00 |
| 13.12.2019 | 120,83 | 122,87 | 119,12 | 119,57 | 0,07% | 8.344,00 |
| 12.12.2019 | 117,13 | 119,64 | 116,96 | 119,49 | 2,22% | 1.685,00 |
| 11.12.2019 | 115,22 | 117,03 | 114,92 | 116,89 | 1,56% | 4.131,00 |
| 10.12.2019 | 116,42 | 116,51 | 112,79 | 115,09 | -1,07% | 1.875,00 |
| 09.12.2019 | 117,57 | 118,19 | 116,32 | 116,34 | -1,08% | 1.400,00 |
| 06.12.2019 | 117,13 | 117,88 | 115,66 | 117,61 | 0,99% | 5.424,00 |
| 05.12.2019 | 117,34 | 117,74 | 116,15 | 116,46 | -0,81% | 3.953,00 |
| 04.12.2019 | 117,24 | 118,46 | 116,16 | 117,41 | 0,18% | 2.672,00 |
| 03.12.2019 | 117,20 | 118,01 | 116,09 | 117,20 | 0,11% | 1.383,00 |
| 02.12.2019 | 119,30 | 119,56 | 116,53 | 117,07 | -1,45% | 2.854,00 |
| 29.11.2019 | 120,33 | 120,44 | 118,44 | 118,79 | -1,85% | 3.150,00 |
| 28.11.2019 | 121,36 | 121,49 | 119,96 | 121,03 | -0,67% | 2.103,00 |
| 27.11.2019 | 123,40 | 123,40 | 120,95 | 121,85 | -0,88% | 7.783,00 |
| 26.11.2019 | 123,64 | 124,07 | 122,22 | 122,93 | -0,60% | 6.761,00 |
| 25.11.2019 | 122,57 | 124,12 | 122,38 | 123,67 | 1,38% | 3.097,00 |
| 22.11.2019 | 121,03 | 122,73 | 120,53 | 121,99 | 0,61% | 2.025,00 |
| 21.11.2019 | 120,62 | 121,95 | 119,48 | 121,25 | 0,12% | 1.522,00 |
| 20.11.2019 | 122,80 | 123,40 | 120,37 | 121,11 | -1,80% | 2.577,00 |
| 19.11.2019 | 123,30 | 125,92 | 123,01 | 123,33 | 0,29% | 5.683,00 |
| 18.11.2019 | 125,25 | 125,47 | 121,64 | 122,97 | -1,58% | 2.613,00 |
| 15.11.2019 | 124,15 | 125,19 | 123,51 | 124,94 | 1,21% | 5.912,00 |
| 14.11.2019 | 123,91 | 124,61 | 120,45 | 123,45 | -0,56% | 5.305,00 |
| 13.11.2019 | 126,33 | 127,28 | 122,04 | 124,15 | -2,16% | 4.020,00 |
| 12.11.2019 | 131,45 | 132,51 | 126,16 | 126,89 | -3,15% | 3.548,00 |
| 11.11.2019 | 130,36 | 132,10 | 129,46 | 131,02 | -0,05% | 1.593,00 |
| 08.11.2019 | 132,25 | 132,45 | 130,27 | 131,08 | -1,08% | 1.787,00 |
| 07.11.2019 | 130,38 | 133,07 | 130,33 | 132,51 | 1,74% | 1.798,00 |
| 06.11.2019 | 129,71 | 131,40 | 129,63 | 130,25 | 0,28% | 976,00 |
| 05.11.2019 | 127,63 | 130,85 | 127,55 | 129,88 | 2,16% | 3.366,00 |
| 04.11.2019 | 124,68 | 128,21 | 124,14 | 127,14 | 3,64% | 3.117,00 |
| 01.11.2019 | 121,75 | 123,21 | 121,04 | 122,67 | 2,38% | 2.015,00 |
| 31.10.2019 | 121,54 | 121,69 | 116,74 | 119,82 | -1,52% | 2.274,00 |
| 30.10.2019 | 126,55 | 126,92 | 119,87 | 121,67 | -3,98% | 4.644,00 |
| 29.10.2019 | 127,25 | 127,41 | 125,32 | 126,71 | -0,49% | 486,00 |
| 28.10.2019 | 124,29 | 127,70 | 124,13 | 127,34 | 2,53% | 1.275,00 |
| 25.10.2019 | 121,74 | 124,41 | 121,12 | 124,20 | 2,03% | 3.735,00 |
| 24.10.2019 | 123,12 | 124,46 | 121,53 | 121,73 | -1,02% | 884,00 |
| 23.10.2019 | 122,49 | 126,20 | 122,44 | 122,98 | 0,20% | 5.039,00 |
| 22.10.2019 | 119,55 | 123,96 | 119,40 | 122,74 | 2,81% | 7.342,00 |
| 21.10.2019 | 116,93 | 120,34 | 116,88 | 119,39 | 1,69% | 3.303,00 |
| 18.10.2019 | 117,32 | 118,32 | 114,36 | 117,41 | -0,20% | 4.307,00 |
| 17.10.2019 | 118,56 | 120,68 | 117,62 | 117,65 | -0,93% | 1.675,00 |
| 16.10.2019 | 117,34 | 119,22 | 117,22 | 118,75 | 1,00% | 1.885,00 |
| 15.10.2019 | 116,03 | 118,08 | 115,87 | 117,57 | 1,59% | 866,00 |
| 14.10.2019 | 115,36 | 115,98 | 114,08 | 115,73 | 0,60% | 1.071,00 |
| 11.10.2019 | 112,81 | 115,65 | 112,69 | 115,04 | 2,56% | 1.662,00 |
| 10.10.2019 | 111,49 | 113,17 | 111,18 | 112,17 | 0,55% | 1.307,00 |
| 09.10.2019 | 111,63 | 112,72 | 109,95 | 111,56 | 0,15% | 52,00 |
| 08.10.2019 | 111,44 | 112,23 | 109,92 | 111,39 | -0,74% | 3.514,00 |
| 07.10.2019 | 114,42 | 114,54 | 110,54 | 112,22 | -2,34% | 3.896,00 |
| 04.10.2019 | 115,73 | 115,74 | 112,56 | 114,91 | -0,61% | 909,00 |
| 03.10.2019 | 114,69 | 115,71 | 113,31 | 115,61 | 0,78% | 77,00 |
| 02.10.2019 | 117,75 | 118,18 | 114,36 | 114,72 | -2,46% | 2.598,00 |
| 01.10.2019 | 118,10 | 120,26 | 117,38 | 117,61 | 0,03% | 2.023,00 |
| 30.09.2019 | 117,49 | 118,14 | 116,67 | 117,57 | 0,60% | 3.342,00 |