Börse:
98,620€
0,57%
Echtzeit-Aktienkurs CONTINENTAL AG O.N.
Bid:
98,330€
Ask:
98,910€
Aktienkurse zur CONTINENTAL AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2021 | 98,17 | 102,57 | 97,98 | 98,82 | 0,77% | 7.192,00 |
| 21.10.2021 | 96,52 | 98,82 | 95,32 | 98,07 | 0,83% | 859,00 |
| 20.10.2021 | 97,43 | 98,56 | 94,60 | 97,26 | -0,16% | 2.848,00 |
| 19.10.2021 | 99,58 | 99,58 | 96,83 | 97,42 | -1,95% | 1.148,00 |
| 18.10.2021 | 99,86 | 100,37 | 98,37 | 99,36 | -0,67% | 2.488,00 |
| 15.10.2021 | 99,24 | 100,51 | 98,33 | 100,03 | 1,07% | 5.033,00 |
| 14.10.2021 | 99,22 | 99,62 | 98,42 | 98,97 | 0,16% | 2.389,00 |
| 13.10.2021 | 97,60 | 99,37 | 97,28 | 98,81 | 1,26% | 3.508,00 |
| 12.10.2021 | 97,02 | 98,17 | 96,70 | 97,59 | 0,17% | 445,00 |
| 11.10.2021 | 96,98 | 98,71 | 96,55 | 97,42 | 0,62% | 3.662,00 |
| 08.10.2021 | 93,52 | 97,29 | 93,46 | 96,82 | 3,53% | 2.136,00 |
| 07.10.2021 | 91,44 | 94,70 | 90,53 | 93,52 | 2,79% | 2.470,00 |
| 06.10.2021 | 90,50 | 91,54 | 89,73 | 90,99 | -0,13% | 1.357,00 |
| 05.10.2021 | 91,65 | 91,95 | 90,32 | 91,10 | -0,52% | 6.262,00 |
| 04.10.2021 | 92,92 | 93,05 | 91,12 | 91,58 | -2,07% | 11.639,00 |
| 01.10.2021 | 93,71 | 94,19 | 91,88 | 93,51 | -1,10% | 3.878,00 |
| 30.09.2021 | 95,39 | 96,01 | 94,09 | 94,55 | -0,37% | 50,00 |
| 29.09.2021 | 95,31 | 96,08 | 94,86 | 94,91 | 0,01% | 1.820,00 |
| 28.09.2021 | 96,03 | 97,33 | 94,01 | 94,90 | -1,04% | 3.259,00 |
| 27.09.2021 | 95,40 | 96,89 | 95,33 | 95,90 | 1,50% | 3.667,00 |
| 24.09.2021 | 94,91 | 95,42 | 93,34 | 94,48 | -0,68% | 6.327,00 |
| 23.09.2021 | 91,61 | 96,42 | 90,96 | 95,13 | 3,08% | 33.225,00 |
| 22.09.2021 | 91,77 | 93,31 | 90,86 | 92,29 | 1,20% | 1.735,00 |
| 21.09.2021 | 90,75 | 92,03 | 90,66 | 91,20 | 0,95% | 3.041,00 |
| 20.09.2021 | 95,20 | 96,04 | 90,07 | 90,34 | -6,02% | 18.596,00 |
| 17.09.2021 | 95,71 | 97,67 | 95,44 | 96,12 | 0,77% | 24.785,00 |
| 16.09.2021 | 99,26 | 102,66 | 94,65 | 95,39 | -15,89% | 36.493,00 |
| 15.09.2021 | 112,77 | 113,58 | 110,94 | 113,41 | 0,71% | 4.595,00 |
| 14.09.2021 | 111,84 | 113,50 | 110,78 | 112,61 | 0,64% | 6.483,00 |
| 13.09.2021 | 107,62 | 112,18 | 107,60 | 111,89 | 4,28% | 8.156,00 |
| 10.09.2021 | 107,05 | 109,26 | 105,73 | 107,30 | 0,74% | 2.184,00 |
| 09.09.2021 | 107,63 | 107,72 | 104,37 | 106,51 | -1,59% | 2.571,00 |
| 08.09.2021 | 110,22 | 110,84 | 107,41 | 108,23 | -1,73% | 2.214,00 |
| 07.09.2021 | 109,71 | 110,44 | 109,26 | 110,14 | 0,30% | 1.997,00 |
| 06.09.2021 | 111,61 | 112,06 | 109,21 | 109,81 | -1,37% | 5.208,00 |
| 03.09.2021 | 111,52 | 112,21 | 110,42 | 111,33 | 0,07% | 2.771,00 |
| 02.09.2021 | 111,99 | 112,82 | 111,19 | 111,25 | -1,04% | 3.038,00 |
| 01.09.2021 | 114,27 | 115,59 | 111,38 | 112,42 | -1,19% | 12.345,00 |
| 31.08.2021 | 115,37 | 116,18 | 113,30 | 113,77 | -1,16% | 1.195,00 |
| 30.08.2021 | 114,57 | 115,78 | 114,57 | 115,11 | 0,50% | 300,00 |
| 27.08.2021 | 114,08 | 115,05 | 113,35 | 114,54 | 0,63% | 551,00 |
| 26.08.2021 | 113,95 | 114,49 | 112,96 | 113,82 | -0,41% | 617,00 |
| 25.08.2021 | 114,38 | 115,01 | 113,10 | 114,29 | -0,10% | 1.258,00 |
| 24.08.2021 | 112,85 | 114,69 | 112,70 | 114,41 | 1,71% | 567,00 |
| 23.08.2021 | 113,00 | 114,67 | 111,86 | 112,49 | 0,13% | 952,00 |
| 20.08.2021 | 112,25 | 112,65 | 110,81 | 112,34 | -0,42% | 1.006,00 |
| 19.08.2021 | 113,68 | 114,14 | 110,42 | 112,81 | -1,38% | 1.458,00 |
| 18.08.2021 | 114,82 | 115,20 | 113,74 | 114,39 | -0,03% | 587,00 |
| 17.08.2021 | 116,81 | 116,81 | 113,53 | 114,42 | -2,51% | 971,00 |
| 16.08.2021 | 116,61 | 118,33 | 116,20 | 117,37 | 0,14% | 540,00 |
| 13.08.2021 | 116,01 | 117,73 | 115,53 | 117,21 | 1,00% | 2.287,00 |
| 12.08.2021 | 115,74 | 116,62 | 115,27 | 116,05 | 0,16% | 1.900,00 |
| 11.08.2021 | 115,49 | 116,20 | 114,74 | 115,87 | 0,27% | 1.025,00 |
| 10.08.2021 | 114,83 | 115,93 | 114,04 | 115,56 | 0,57% | 1.157,00 |
| 09.08.2021 | 114,43 | 114,95 | 113,82 | 114,91 | 0,18% | 719,00 |
| 06.08.2021 | 114,95 | 115,60 | 112,43 | 114,70 | -0,10% | 2.736,00 |
| 05.08.2021 | 114,09 | 114,90 | 108,87 | 114,81 | 0,77% | 5.182,00 |
| 04.08.2021 | 115,15 | 116,08 | 113,51 | 113,93 | -0,98% | 2.834,00 |
| 03.08.2021 | 115,83 | 116,41 | 114,10 | 115,06 | -0,28% | 964,00 |
| 02.08.2021 | 115,21 | 117,10 | 115,08 | 115,38 | 0,69% | 2.655,00 |
| 30.07.2021 | 114,75 | 115,66 | 113,82 | 114,59 | -0,97% | 1.229,00 |
| 29.07.2021 | 114,43 | 116,07 | 114,19 | 115,71 | 1,05% | 137,00 |
| 28.07.2021 | 114,62 | 115,58 | 113,85 | 114,51 | -0,10% | 740,00 |
| 27.07.2021 | 116,51 | 116,53 | 113,66 | 114,62 | -1,87% | 2.855,00 |
| 26.07.2021 | 117,17 | 117,61 | 114,62 | 116,81 | -0,85% | 3.557,00 |
| 23.07.2021 | 115,33 | 119,88 | 115,03 | 117,81 | 2,31% | 2.901,00 |
| 22.07.2021 | 117,03 | 118,74 | 114,25 | 115,15 | -1,56% | 2.788,00 |
| 21.07.2021 | 113,19 | 117,76 | 113,19 | 116,97 | 3,12% | 820,00 |
| 20.07.2021 | 112,79 | 114,18 | 111,39 | 113,43 | 0,85% | 244,00 |
| 19.07.2021 | 114,82 | 114,96 | 110,64 | 112,47 | -2,53% | 2.148,00 |
| 16.07.2021 | 117,17 | 117,56 | 114,77 | 115,39 | -1,52% | 1.453,00 |
| 15.07.2021 | 119,37 | 119,43 | 116,14 | 117,17 | -1,93% | 707,00 |
| 14.07.2021 | 117,51 | 120,09 | 117,15 | 119,48 | 1,54% | 1.625,00 |
| 13.07.2021 | 118,12 | 118,82 | 117,11 | 117,67 | -0,39% | 365,00 |
| 12.07.2021 | 118,61 | 119,09 | 115,80 | 118,13 | -0,56% | 2.195,00 |
| 09.07.2021 | 117,73 | 119,67 | 116,95 | 118,79 | 1,29% | 478,00 |
| 08.07.2021 | 120,13 | 120,16 | 115,73 | 117,28 | -2,74% | 2.415,00 |
| 07.07.2021 | 120,60 | 121,03 | 118,33 | 120,59 | 0,08% | 1.504,00 |
| 06.07.2021 | 124,88 | 125,07 | 119,24 | 120,49 | -3,57% | 4.164,00 |
| 05.07.2021 | 124,49 | 125,75 | 123,61 | 124,95 | 0,18% | 225,00 |
| 02.07.2021 | 125,61 | 126,66 | 124,73 | 124,73 | -0,76% | 282,00 |
| 01.07.2021 | 125,15 | 126,52 | 124,40 | 125,68 | 0,63% | 550,00 |
| 30.06.2021 | 127,53 | 127,65 | 123,61 | 124,89 | -2,00% | 946,00 |
| 29.06.2021 | 126,38 | 128,02 | 125,86 | 127,44 | 0,78% | 176,00 |
| 28.06.2021 | 128,21 | 128,24 | 125,04 | 126,45 | -1,37% | 928,00 |
| 25.06.2021 | 128,86 | 128,90 | 127,29 | 128,21 | -0,30% | 60,00 |
| 24.06.2021 | 127,65 | 129,73 | 127,63 | 128,60 | 0,92% | 1.837,00 |
| 23.06.2021 | 127,79 | 128,89 | 126,96 | 127,43 | -0,09% | 1.374,00 |
| 22.06.2021 | 128,44 | 128,80 | 126,84 | 127,54 | -0,65% | 423,00 |
| 21.06.2021 | 123,51 | 128,74 | 122,79 | 128,38 | 2,92% | 521,00 |
| 18.06.2021 | 126,09 | 126,69 | 124,09 | 124,74 | -1,23% | 476,00 |
| 17.06.2021 | 126,13 | 127,91 | 125,47 | 126,29 | -0,21% | 2.226,00 |
| 16.06.2021 | 128,42 | 128,83 | 125,51 | 126,55 | -1,45% | 1.349,00 |
| 15.06.2021 | 129,89 | 130,14 | 127,99 | 128,41 | -0,93% | 830,00 |
| 14.06.2021 | 130,51 | 131,39 | 128,22 | 129,61 | -0,72% | 1.310,00 |
| 11.06.2021 | 128,43 | 130,73 | 128,39 | 130,55 | 1,68% | 1.045,00 |
| 10.06.2021 | 129,74 | 130,12 | 128,27 | 128,39 | -0,86% | 1.285,00 |
| 09.06.2021 | 131,15 | 132,28 | 128,48 | 129,51 | -1,35% | 691,00 |
| 08.06.2021 | 131,74 | 132,17 | 129,48 | 131,28 | -0,53% | 537,00 |
| 07.06.2021 | 128,74 | 132,69 | 128,01 | 131,98 | 2,84% | 6.325,00 |