Börse:
64,710€
-0,26%
Echtzeit-Aktienkurs Continental AG
Bid:
64,600€
Ask:
64,820€
Aktienkurse zur Continental AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2023 | 64,74 | 64,74 | 64,62 | 64,71 | -0,26% | - |
| 26.01.2023 | 64,07 | 64,88 | 63,39 | 64,88 | 1,63% | 15.034,00 |
| 25.01.2023 | 62,94 | 63,93 | 62,78 | 63,84 | 1,16% | 2.618,00 |
| 24.01.2023 | 63,54 | 64,32 | 62,82 | 63,11 | -0,63% | 4.656,00 |
| 23.01.2023 | 62,22 | 63,85 | 61,87 | 63,51 | 2,16% | 5.701,00 |
| 20.01.2023 | 62,26 | 63,23 | 60,58 | 62,17 | -1,60% | 11.085,00 |
| 19.01.2023 | 65,51 | 65,91 | 62,44 | 63,18 | -3,78% | 12.088,00 |
| 18.01.2023 | 67,58 | 67,58 | 64,83 | 65,66 | -2,80% | 25.752,00 |
| 17.01.2023 | 67,28 | 68,66 | 66,87 | 67,55 | 0,31% | 3.364,00 |
| 16.01.2023 | 67,51 | 67,87 | 66,32 | 67,34 | -0,36% | 1.265,00 |
| 13.01.2023 | 66,74 | 67,69 | 65,60 | 67,58 | 1,15% | 1.066,00 |
| 12.01.2023 | 65,36 | 68,07 | 65,24 | 66,81 | 2,06% | 6.118,00 |
| 11.01.2023 | 63,87 | 65,94 | 63,84 | 65,46 | 2,06% | 2.756,00 |
| 10.01.2023 | 64,02 | 64,33 | 63,33 | 64,14 | 0,06% | 1.633,00 |
| 09.01.2023 | 64,04 | 64,49 | 63,57 | 64,10 | 0,41% | 1.471,00 |
| 06.01.2023 | 62,34 | 63,99 | 61,54 | 63,84 | 2,87% | 1.176,00 |
| 05.01.2023 | 61,25 | 62,58 | 60,81 | 62,06 | 1,26% | 3.666,00 |
| 04.01.2023 | 60,10 | 61,67 | 59,80 | 61,29 | 2,25% | 5.354,00 |
| 03.01.2023 | 59,13 | 60,05 | 58,41 | 59,94 | 1,40% | 5.300,00 |
| 02.01.2023 | 56,09 | 59,13 | 55,82 | 59,11 | 5,10% | 3.204,00 |
| 30.12.2022 | 56,70 | 57,14 | 55,99 | 56,24 | -1,14% | 1.123,00 |
| 29.12.2022 | 55,88 | 57,37 | 55,58 | 56,89 | 1,77% | 335,00 |
| 28.12.2022 | 56,58 | 56,80 | 55,82 | 55,90 | -1,10% | 159,00 |
| 27.12.2022 | 56,54 | 57,16 | 56,22 | 56,52 | 0,52% | 2.951,00 |
| 23.12.2022 | 55,45 | 56,85 | 54,92 | 56,23 | 1,57% | 290,00 |
| 22.12.2022 | 56,80 | 57,15 | 54,83 | 55,36 | -2,23% | 737,00 |
| 21.12.2022 | 55,68 | 56,99 | 55,30 | 56,62 | 2,02% | 3.177,00 |
| 20.12.2022 | 54,94 | 55,72 | 54,72 | 55,50 | 0,09% | 3.846,00 |
| 19.12.2022 | 56,74 | 57,09 | 55,35 | 55,45 | -2,14% | 4.102,00 |
| 16.12.2022 | 57,56 | 58,08 | 55,98 | 56,66 | -1,48% | 3.497,00 |
| 15.12.2022 | 57,93 | 58,66 | 57,08 | 57,51 | -0,69% | 5.360,00 |
| 14.12.2022 | 57,30 | 58,40 | 57,07 | 57,91 | 1,15% | 2.039,00 |
| 13.12.2022 | 56,74 | 59,48 | 56,51 | 57,25 | 0,95% | 5.932,00 |
| 12.12.2022 | 56,74 | 56,78 | 55,31 | 56,71 | -0,32% | 2.755,00 |
| 09.12.2022 | 56,21 | 57,51 | 55,87 | 56,89 | 1,53% | 3.704,00 |
| 08.12.2022 | 54,94 | 56,23 | 54,30 | 56,03 | 1,74% | 484,00 |
| 07.12.2022 | 55,53 | 56,24 | 54,85 | 55,07 | -0,94% | 2.361,00 |
| 06.12.2022 | 56,73 | 56,96 | 55,50 | 55,59 | -2,13% | 3.542,00 |
| 05.12.2022 | 57,30 | 57,58 | 56,07 | 56,80 | -1,03% | 8.282,00 |
| 02.12.2022 | 56,94 | 57,40 | 55,91 | 57,39 | 0,40% | 4.692,00 |
| 01.12.2022 | 58,26 | 58,40 | 56,45 | 57,16 | -1,62% | 4.061,00 |
| 30.11.2022 | 58,21 | 58,62 | 57,18 | 58,10 | -0,19% | 5.758,00 |
| 29.11.2022 | 57,10 | 58,22 | 56,57 | 58,21 | 2,55% | 2.852,00 |
| 28.11.2022 | 56,87 | 57,28 | 56,55 | 56,76 | -0,82% | 443,00 |
| 25.11.2022 | 57,52 | 57,56 | 56,26 | 57,23 | -0,54% | 1.159,00 |
| 24.11.2022 | 56,10 | 57,87 | 56,09 | 57,54 | 2,66% | 3.521,00 |
| 23.11.2022 | 56,86 | 57,50 | 54,92 | 56,05 | -1,49% | 1.910,00 |
| 22.11.2022 | 56,27 | 57,05 | 55,69 | 56,90 | 0,96% | 2.685,00 |
| 21.11.2022 | 56,58 | 56,94 | 55,87 | 56,36 | -0,84% | 7.275,00 |
| 18.11.2022 | 55,30 | 57,06 | 54,99 | 56,84 | 2,10% | 3.720,00 |
| 17.11.2022 | 57,87 | 58,40 | 54,69 | 55,67 | -3,38% | 4.895,00 |
| 16.11.2022 | 60,01 | 60,24 | 57,43 | 57,62 | -3,35% | 4.984,00 |
| 15.11.2022 | 61,85 | 62,70 | 59,24 | 59,62 | -2,91% | 6.650,00 |
| 14.11.2022 | 61,67 | 62,81 | 60,54 | 61,41 | -0,66% | 2.890,00 |
| 11.11.2022 | 60,36 | 62,38 | 60,16 | 61,82 | 3,31% | 36.445,00 |
| 10.11.2022 | 55,50 | 60,50 | 54,24 | 59,84 | 7,47% | 77.794,00 |
| 09.11.2022 | 56,04 | 56,28 | 54,14 | 55,68 | -1,45% | 23.315,00 |
| 08.11.2022 | 55,10 | 56,72 | 54,28 | 56,50 | 1,80% | 20.946,00 |
| 07.11.2022 | 54,44 | 55,62 | 53,46 | 55,50 | 2,40% | 25.225,00 |
| 04.11.2022 | 49,95 | 55,80 | 49,74 | 54,20 | 9,05% | 73.055,00 |
| 03.11.2022 | 51,46 | 51,46 | 48,36 | 49,70 | -3,19% | 34.357,00 |
| 02.11.2022 | 53,60 | 53,68 | 50,76 | 51,34 | -4,14% | 20.904,00 |
| 01.11.2022 | 52,72 | 54,20 | 52,62 | 53,56 | 2,06% | 19.229,00 |
| 31.10.2022 | 52,02 | 52,96 | 51,70 | 52,48 | -0,30% | 6.381,00 |
| 28.10.2022 | 52,50 | 52,64 | 50,74 | 52,64 | 0,23% | 20.940,00 |
| 27.10.2022 | 51,44 | 52,94 | 50,98 | 52,52 | 1,78% | 18.369,00 |
| 26.10.2022 | 51,72 | 51,98 | 50,50 | 51,60 | -0,73% | 14.170,00 |
| 25.10.2022 | 52,24 | 52,90 | 50,28 | 51,98 | -0,27% | 14.406,00 |
| 24.10.2022 | 51,26 | 52,86 | 50,74 | 52,12 | 1,40% | 27.655,00 |
| 21.10.2022 | 50,40 | 51,40 | 49,67 | 51,40 | 2,76% | 22.414,00 |
| 20.10.2022 | 49,70 | 52,20 | 48,60 | 50,02 | 1,58% | 25.807,00 |
| 19.10.2022 | 50,60 | 50,60 | 49,18 | 49,24 | -2,34% | 9.409,00 |
| 18.10.2022 | 50,60 | 51,20 | 49,81 | 50,42 | 0,92% | 40.890,00 |
| 17.10.2022 | 48,51 | 50,30 | 48,04 | 49,96 | 4,30% | 11.084,00 |
| 14.10.2022 | 49,58 | 49,78 | 47,81 | 47,90 | -2,07% | 12.613,00 |
| 13.10.2022 | 46,50 | 49,27 | 45,95 | 48,91 | 4,49% | 23.593,00 |
| 12.10.2022 | 47,47 | 48,19 | 46,17 | 46,81 | -1,78% | 12.222,00 |
| 11.10.2022 | 48,23 | 48,33 | 46,20 | 47,66 | -1,87% | 15.424,00 |
| 10.10.2022 | 47,78 | 49,13 | 46,62 | 48,57 | 1,36% | 23.049,00 |
| 07.10.2022 | 47,30 | 49,12 | 46,40 | 47,92 | 1,68% | 40.727,00 |
| 06.10.2022 | 47,48 | 47,66 | 46,50 | 47,13 | 1,35% | 23.522,00 |
| 05.10.2022 | 49,01 | 49,01 | 45,50 | 46,50 | -5,12% | 53.709,00 |
| 04.10.2022 | 47,89 | 49,34 | 47,80 | 49,01 | 2,88% | 27.231,00 |
| 03.10.2022 | 45,01 | 47,66 | 45,00 | 47,64 | 5,66% | 11.450,00 |
| 30.09.2022 | 44,97 | 46,17 | 43,70 | 45,09 | -0,31% | 47.907,00 |
| 29.09.2022 | 48,37 | 48,37 | 44,44 | 45,23 | -7,68% | 38.280,00 |
| 28.09.2022 | 47,89 | 48,99 | 45,85 | 48,99 | 1,28% | 31.483,00 |
| 27.09.2022 | 48,20 | 48,96 | 47,29 | 48,37 | -0,02% | 17.319,00 |
| 26.09.2022 | 48,84 | 49,54 | 47,38 | 48,38 | -1,18% | 48.102,00 |
| 23.09.2022 | 53,32 | 53,52 | 48,14 | 48,96 | -8,45% | 74.994,00 |
| 22.09.2022 | 54,10 | 54,50 | 53,08 | 53,48 | -1,58% | 15.447,00 |
| 21.09.2022 | 54,72 | 55,38 | 54,20 | 54,34 | -2,02% | 14.345,00 |
| 20.09.2022 | 56,86 | 57,76 | 54,64 | 55,46 | -1,70% | 18.817,00 |
| 19.09.2022 | 56,66 | 56,66 | 55,10 | 56,42 | 0,71% | 8.684,00 |
| 16.09.2022 | 55,54 | 56,54 | 53,64 | 56,02 | 0,43% | 34.385,00 |
| 15.09.2022 | 56,60 | 57,00 | 55,32 | 55,78 | -0,75% | 16.605,00 |
| 14.09.2022 | 56,14 | 57,62 | 55,54 | 56,20 | -1,02% | 17.635,00 |
| 13.09.2022 | 59,48 | 59,58 | 56,60 | 56,78 | -3,80% | 31.119,00 |
| 12.09.2022 | 57,98 | 59,50 | 57,80 | 59,02 | 2,25% | 30.792,00 |
| 09.09.2022 | 55,56 | 57,98 | 55,52 | 57,72 | 3,93% | 19.904,00 |