Börse:
112,990€
0,46%
Echtzeit-Aktienkurs Continental AG
Bid:
112,860€
Ask:
113,120€
Aktienkurse zur Continental AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2021 | 112,43 | 113,17 | 110,48 | 112,99 | 0,50% | 2.662,00 |
| 20.04.2021 | 114,71 | 115,33 | 111,78 | 112,43 | -1,88% | 3.845,00 |
| 19.04.2021 | 117,61 | 118,34 | 114,05 | 114,59 | -2,87% | 7.265,00 |
| 16.04.2021 | 115,67 | 117,99 | 114,71 | 117,97 | 2,15% | 4.961,00 |
| 15.04.2021 | 114,01 | 116,04 | 113,66 | 115,49 | 1,55% | 2.005,00 |
| 14.04.2021 | 114,76 | 114,76 | 112,54 | 113,73 | -0,54% | 2.471,00 |
| 13.04.2021 | 112,51 | 114,43 | 111,96 | 114,35 | 1,58% | 4.672,00 |
| 12.04.2021 | 111,29 | 113,44 | 110,64 | 112,57 | 0,87% | 4.705,00 |
| 09.04.2021 | 113,05 | 113,60 | 110,61 | 111,60 | -1,33% | 14.021,00 |
| 08.04.2021 | 115,45 | 115,50 | 111,85 | 113,11 | -1,72% | 11.127,00 |
| 07.04.2021 | 114,99 | 116,94 | 114,22 | 115,09 | 0,32% | 5.764,00 |
| 06.04.2021 | 115,52 | 117,06 | 114,44 | 114,72 | 0,21% | 6.153,00 |
| 01.04.2021 | 112,92 | 114,68 | 112,32 | 114,48 | 1,35% | 3.978,00 |
| 31.03.2021 | 112,83 | 114,83 | 112,00 | 112,95 | -0,04% | 8.440,00 |
| 30.03.2021 | 112,43 | 113,88 | 109,88 | 113,00 | 0,42% | 2.576,00 |
| 29.03.2021 | 110,98 | 112,60 | 110,15 | 112,53 | 0,72% | 8.946,00 |
| 26.03.2021 | 112,25 | 112,68 | 110,58 | 111,73 | -0,04% | 14.099,00 |
| 25.03.2021 | 110,83 | 111,78 | 108,40 | 111,78 | 0,88% | 8.014,00 |
| 24.03.2021 | 112,65 | 113,00 | 110,65 | 110,80 | -1,75% | 9.375,00 |
| 23.03.2021 | 115,43 | 115,88 | 111,33 | 112,78 | -3,07% | 9.765,00 |
| 22.03.2021 | 119,70 | 119,70 | 115,18 | 116,35 | -3,12% | 4.522,00 |
| 19.03.2021 | 120,75 | 122,93 | 119,38 | 120,10 | -0,50% | 3.262,00 |
| 18.03.2021 | 121,30 | 124,53 | 120,70 | 120,70 | -0,08% | 4.927,00 |
| 17.03.2021 | 117,43 | 121,50 | 116,13 | 120,80 | 2,79% | 4.022,00 |
| 16.03.2021 | 114,20 | 118,08 | 114,03 | 117,53 | 2,93% | 7.308,00 |
| 15.03.2021 | 114,65 | 116,28 | 113,43 | 114,18 | -0,52% | 6.020,00 |
| 12.03.2021 | 113,63 | 115,13 | 112,43 | 114,78 | 1,01% | 4.834,00 |
| 11.03.2021 | 116,28 | 116,40 | 112,18 | 113,63 | -2,09% | 25.294,00 |
| 10.03.2021 | 118,43 | 118,53 | 113,88 | 116,05 | -2,38% | 26.191,00 |
| 09.03.2021 | 123,30 | 125,13 | 117,28 | 118,88 | -7,36% | 31.025,00 |
| 08.03.2021 | 122,75 | 130,83 | 122,23 | 128,33 | 4,08% | 4.788,00 |
| 05.03.2021 | 123,18 | 123,88 | 121,85 | 123,30 | 0,26% | 1.299,00 |
| 04.03.2021 | 122,05 | 124,93 | 121,28 | 122,98 | 0,49% | 2.460,00 |
| 03.03.2021 | 118,25 | 123,93 | 118,15 | 122,38 | 4,57% | 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 |