Continental AG CON
XETR · Deutschland · Langlebige Konsumgüter
€67,46+0,34 (+0,51 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €67,52 | +0,60 % | €66,64 | €68,50 | €66,38 | 71,69K |
| 2026-09-30 | €67,12 | -1,73 % | €68,46 | €68,74 | €67,08 | 410,16K |
| 2026-09-29 | €68,30 | -0,67 % | €69,02 | €69,42 | €68,30 | 327,65K |
| 2026-09-28 | €68,76 | -0,35 % | €69,60 | €69,62 | €68,46 | 370,62K |
| 2026-09-25 | €69,00 | -0,26 % | €69,64 | €69,74 | €68,70 | 357,90K |
| 2026-09-24 | €69,18 | -0,92 % | €69,30 | €70,64 | €68,70 | 352,39K |
| 2026-09-23 | €69,82 | -0,20 % | €70,14 | €70,58 | €69,04 | 362,42K |
| 2026-09-22 | €69,96 | +1,33 % | €69,26 | €70,50 | €68,76 | 453,75K |
| 2026-09-21 | €69,04 | +2,19 % | €68,28 | €69,34 | €67,30 | 602,85K |
| 2026-09-18 | €67,56 | -4,50 % | €70,54 | €70,56 | €67,56 | 2,14M |
| 2026-09-17 | €70,74 | +1,26 % | €70,46 | €71,60 | €69,96 | 392,59K |
| 2026-09-16 | €69,86 | +1,90 % | €68,80 | €70,62 | €68,80 | 426,71K |
| 2026-09-15 | €68,56 | -1,49 % | €69,60 | €70,52 | €68,36 | 652,33K |
| 2026-09-14 | €69,60 | -1,30 % | €70,00 | €70,10 | €68,74 | 345,14K |
| 2026-09-11 | €70,52 | -0,25 % | €70,88 | €71,78 | €69,94 | 316,52K |
| 2026-09-10 | €70,70 | +1,46 % | €69,24 | €71,18 | €69,24 | 404,06K |
| 2026-09-09 | €69,68 | -2,11 % | €70,62 | €71,14 | €69,44 | 412,02K |
| 2026-09-08 | €71,18 | -1,69 % | €71,60 | €72,48 | €70,64 | 398,49K |
| 2026-09-07 | €72,40 | +1,17 % | €71,16 | €72,72 | €70,62 | 212,71K |
| 2026-09-04 | €71,56 | +1,91 % | €72,98 | €73,00 | €70,32 | 737,44K |
| 2026-09-03 | €70,22 | +1,62 % | €69,08 | €70,22 | €69,02 | 541,84K |
| 2026-09-02 | €69,10 | -2,48 % | €70,08 | €70,38 | €68,94 | 393,13K |
| 2026-09-01 | €70,86 | -0,64 % | €71,36 | €71,90 | €69,56 | 442,29K |
| 2026-08-31 | €71,32 | +1,89 % | €69,86 | €72,24 | €69,80 | 567,93K |
| 2026-08-28 | €70,00 | +1,33 % | €69,46 | €70,24 | €69,40 | 483,69K |
| 2026-08-27 | €69,08 | -1,71 % | €69,74 | €70,16 | €68,40 | 505,27K |
| 2026-08-26 | €70,28 | +0,69 % | €69,76 | €71,06 | €69,60 | 297,87K |
| 2026-08-25 | €69,80 | +0,49 % | €69,76 | €70,48 | €69,18 | 280,47K |
| 2026-08-24 | €69,46 | +0,99 % | €68,84 | €69,66 | €68,68 | 207,78K |
| 2026-08-21 | €68,78 | +1,30 % | €68,62 | €69,34 | €68,14 | 193,14K |
| 2026-08-20 | €67,90 | +1,13 % | €67,26 | €68,44 | €66,94 | 260,38K |
| 2026-08-19 | €67,14 | -1,12 % | €67,60 | €67,76 | €66,84 | 190,83K |
| 2026-08-18 | €67,90 | -1,88 % | €68,96 | €69,38 | €67,90 | 220,19K |
| 2026-08-17 | €69,20 | -0,26 % | €69,38 | €69,56 | €68,66 | 214,12K |
| 2026-08-14 | €69,38 | -1,53 % | €70,48 | €70,50 | €69,26 | 284,37K |
| 2026-08-13 | €70,46 | +2,95 % | €68,38 | €70,46 | €67,78 | 819,51K |
| 2026-08-12 | €68,44 | -0,58 % | €69,02 | €69,30 | €68,38 | 307,33K |
| 2026-08-11 | €68,84 | +1,18 % | €67,92 | €69,00 | €67,62 | 231,80K |
| 2026-08-10 | €68,04 | -0,38 % | €67,56 | €68,72 | €67,22 | 270,57K |
| 2026-08-07 | €68,30 | +0,32 % | €68,02 | €68,30 | €67,40 | 271,33K |
| 2026-08-06 | €68,08 | -0,73 % | €68,74 | €69,22 | €67,72 | 395,67K |
| 2026-08-05 | €68,58 | -3,73 % | €71,26 | €71,56 | €68,02 | 725,65K |
| 2026-08-04 | €71,24 | -1,55 % | €73,20 | €73,32 | €70,34 | 679,08K |
| 2026-08-03 | €72,36 | +0,70 % | €72,96 | €73,20 | €71,98 | 344,61K |
| 2026-07-31 | €71,86 | -0,28 % | €72,56 | €72,96 | €71,36 | 369,19K |
| 2026-07-30 | €72,06 | +1,87 % | €70,28 | €72,92 | €70,16 | 324,64K |
| 2026-07-29 | €70,74 | -1,94 % | €72,16 | €72,84 | €70,24 | 470,38K |
| 2026-07-28 | €72,14 | +1,75 % | €71,26 | €72,20 | €71,08 | 370,85K |
| 2026-07-27 | €70,90 | +1,17 % | €71,70 | €72,24 | €70,48 | 450,27K |
| 2026-07-24 | €70,08 | +1,21 % | €68,70 | €70,38 | €68,38 | 302,39K |
| 2026-07-23 | €69,24 | -2,64 % | €69,56 | €70,92 | €69,22 | 599,24K |
| 2026-07-22 | €71,12 | -1,00 % | €71,50 | €72,14 | €70,70 | 355,56K |
| 2026-07-21 | €71,84 | +0,70 % | €71,22 | €71,98 | €70,98 | 305,80K |
| 2026-07-20 | €71,34 | -1,30 % | €71,62 | €72,18 | €71,04 | 266,66K |
| 2026-07-17 | €72,28 | -0,30 % | €72,00 | €72,28 | €70,80 | 428,25K |
| 2026-07-16 | €72,50 | +0,03 % | €72,42 | €72,68 | €71,64 | 189,89K |
| 2026-07-15 | €72,48 | +1,00 % | €71,40 | €72,70 | €70,60 | 275,30K |
| 2026-07-14 | €71,76 | -1,51 % | €72,34 | €72,68 | €71,22 | 369,43K |
| 2026-07-13 | €72,86 | 0,00 % | €72,00 | €73,38 | €71,86 | 257,27K |
| 2026-07-10 | €72,86 | +1,34 % | €72,06 | €73,06 | €71,88 | 313,19K |
| 2026-07-09 | €71,90 | +1,96 % | €71,24 | €72,38 | €70,70 | 314,93K |
| 2026-07-08 | €70,52 | -3,24 % | €71,84 | €71,92 | €70,00 | 399,05K |
| 2026-07-07 | €72,88 | -1,96 % | €74,20 | €75,58 | €72,88 | 394,97K |
| 2026-07-06 | €74,34 | -2,16 % | €75,26 | €75,70 | €73,50 | 546,80K |
| 2026-07-03 | €75,98 | +1,55 % | €74,96 | €77,50 | €74,62 | 512,24K |
| 2026-07-02 | €74,82 | +3,43 % | €72,58 | €76,18 | €72,56 | 577,94K |
| 2026-07-01 | €72,34 | +0,25 % | €72,02 | €72,54 | €71,76 | 227,06K |
| 2026-06-30 | €72,16 | +1,92 % | €71,12 | €72,32 | €70,70 | 356,12K |
| 2026-06-29 | €70,80 | -2,37 % | €72,44 | €72,44 | €70,62 | 368,36K |
| 2026-06-26 | €72,52 | -1,81 % | €73,08 | €73,94 | €72,14 | 351,31K |
| 2026-06-25 | €73,86 | +0,33 % | €73,32 | €74,56 | €73,28 | 497,81K |
| 2026-06-24 | €73,62 | +1,43 % | €73,00 | €73,90 | €71,98 | 742,95K |
| 2026-06-23 | €72,58 | -1,20 % | €72,16 | €73,00 | €71,42 | 374,04K |
| 2026-06-22 | €73,46 | +1,38 % | €72,34 | €73,52 | €71,70 | 360,62K |
| 2026-06-19 | €72,46 | +1,03 % | €71,40 | €72,92 | €71,40 | 837,47K |
| 2026-06-18 | €71,72 | -1,38 % | €72,34 | €72,92 | €71,48 | 475,01K |
| 2026-06-17 | €72,72 | -1,44 % | €72,98 | €74,08 | €72,32 | 527,63K |
| 2026-06-16 | €73,78 | +0,33 % | €73,30 | €74,38 | €73,00 | 502,38K |
| 2026-06-15 | €73,54 | +1,72 % | €74,30 | €75,28 | €73,54 | 676,03K |
| 2026-06-12 | €72,30 | +3,64 % | €71,60 | €72,78 | €71,36 | 565,72K |
| 2026-06-11 | €69,76 | +1,78 % | €68,36 | €70,00 | €68,18 | 607,57K |
| 2026-06-10 | €68,54 | +0,29 % | €68,36 | €68,82 | €67,66 | 448,44K |
| 2026-06-09 | €68,34 | -0,41 % | €68,60 | €69,92 | €67,98 | 525,51K |
| 2026-06-08 | €68,62 | -0,09 % | €67,40 | €68,62 | €66,80 | 484,45K |
| 2026-06-05 | €68,68 | -0,64 % | €68,86 | €69,30 | €68,18 | 383,28K |
| 2026-06-04 | €69,12 | -2,40 % | €71,08 | €71,24 | €68,82 | 377,05K |
| 2026-06-03 | €70,82 | -2,80 % | €72,54 | €72,64 | €70,82 | 469,80K |
| 2026-06-02 | €72,86 | +3,03 % | €71,32 | €72,90 | €71,32 | 349,90K |
| 2026-06-01 | €70,72 | -0,90 % | €71,70 | €72,86 | €70,68 | 395,37K |
| 2026-05-29 | €71,36 | -0,17 % | €71,92 | €73,00 | €71,36 | 869,44K |