Deutsche Märkte schließen in 1 Stunde 34 Minute

Continental Aktiengesellschaft (CON.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
71,32+0,48 (+0,68%)
Ab 03:41PM CET. Markt geöffnet.
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Feb. 202371,3871,9670,4471,3271,32179.643
07. Feb. 202369,0872,3869,0870,8470,84784.653
06. Feb. 202369,3669,8268,3868,9868,98526.571
03. Feb. 202368,3469,9468,0069,9069,90807.119
02. Feb. 202365,0669,3465,0668,9068,90738.462
01. Feb. 202364,5465,1064,2664,5664,56364.154
31. Jan. 202364,5064,6262,9464,3264,32393.333
30. Jan. 202366,0066,0263,5664,4664,46495.915
27. Jan. 202364,6064,6064,6064,6064,60-
26. Jan. 202364,2064,6063,4064,6064,60616.595
25. Jan. 202362,8063,8062,8063,5663,56329.755
24. Jan. 202363,9864,3062,8263,2663,26461.885
23. Jan. 202362,1863,8461,8863,2863,28388.097
20. Jan. 202362,0062,2060,5861,9261,92542.953
19. Jan. 202365,7465,8862,4462,6062,60935.188
18. Jan. 202364,9866,6464,8266,2066,20932.979
17. Jan. 202368,0068,7066,8668,2468,24402.245
16. Jan. 202367,7867,8666,3467,7467,74207.057
13. Jan. 202366,8667,6865,5867,4067,40503.896
12. Jan. 202365,3068,0465,3066,7066,70674.338
11. Jan. 202364,1865,9463,9065,4065,40527.866
10. Jan. 202364,0064,3263,3463,9663,96422.686
09. Jan. 202363,9864,5263,5664,3464,34329.214
06. Jan. 202362,5463,9061,5463,5263,52389.507
05. Jan. 202361,2662,5660,8062,0862,08301.252
04. Jan. 202360,2661,6659,8461,5861,58481.271
03. Jan. 202359,1660,0458,7659,6659,66361.813
02. Jan. 202356,6859,1456,6859,1059,10320.845
30. Dez. 202256,7457,1055,9855,9855,98134.193
29. Dez. 202255,7057,3455,6457,1257,12199.898
28. Dez. 202256,7856,7855,8856,2056,20247.691
27. Dez. 202256,7657,1456,3456,6256,62138.394
23. Dez. 202255,2456,8254,9256,1656,16228.553
22. Dez. 202256,6857,0054,8455,1455,14278.724
21. Dez. 202255,7256,8255,3256,8256,82247.861
20. Dez. 202255,1455,7054,7455,3455,34240.119
19. Dez. 202256,7457,0855,6655,6855,68382.810
16. Dez. 202257,5058,0856,0056,4856,48737.636
15. Dez. 202257,4458,6457,0657,4057,40555.616
14. Dez. 202257,2258,3857,1058,3058,30370.942
13. Dez. 202256,6059,4856,6057,6857,68473.130
12. Dez. 202256,5656,8255,3056,4656,46290.398
09. Dez. 202255,9657,5055,9657,1457,14540.043
08. Dez. 202255,0656,2254,3055,8055,80404.646
07. Dez. 202255,3256,2054,8654,9454,94254.623
06. Dez. 202256,5656,9455,5055,8055,80231.601
05. Dez. 202257,6057,6256,1056,9856,98337.860
02. Dez. 202256,9457,2655,9257,2657,26370.238
01. Dez. 202258,0658,3856,4457,0257,02440.484
30. Nov. 202258,1058,6657,2857,2857,28807.235
29. Nov. 202257,5058,1256,5657,8857,88398.480
28. Nov. 202257,0457,2656,5256,9456,94261.212
25. Nov. 202257,3257,4456,2657,2257,22197.798
24. Nov. 202256,3457,8656,3257,2457,24234.280
23. Nov. 202256,6057,0054,9256,2656,26311.057
22. Nov. 202256,4257,0655,7656,6456,64382.656
21. Nov. 202256,3456,8455,8656,5256,52292.986
18. Nov. 202255,1857,0455,0056,7656,76655.700
17. Nov. 202258,4058,4454,6855,7455,74686.885
16. Nov. 202260,2060,2057,4457,6657,66751.816
15. Nov. 202262,6262,7259,2260,5660,56897.838
14. Nov. 202262,3262,8260,5461,7661,76472.779
11. Nov. 202260,8262,4260,2861,6261,62622.928
10. Nov. 202253,9861,0053,8459,7659,761.386.727
09. Nov. 202255,9456,5054,0855,5455,54701.133
08. Nov. 202254,8456,3454,2056,3256,32586.165
07. Nov. 202253,8055,5653,5055,1655,16692.884
04. Nov. 202250,4855,8450,4054,2054,20968.483
03. Nov. 202250,5450,6248,3549,5049,50640.736
02. Nov. 202253,4853,6251,3851,4051,40444.074
01. Nov. 202252,9454,2452,4853,2453,24423.884
31. Okt. 202252,3652,9651,6452,4852,48330.624
28. Okt. 202252,1852,1850,7251,8851,88313.217
27. Okt. 202251,7052,9251,4052,6852,68402.335
26. Okt. 202251,0051,8650,3251,8451,84418.484
25. Okt. 202252,5452,8650,2251,7451,74486.172
24. Okt. 202251,5452,8850,7051,8851,88678.996
21. Okt. 202250,1851,2049,6350,7050,70427.517
20. Okt. 202249,3452,2248,5950,9650,96485.259
19. Okt. 202250,1850,5249,1849,7749,77331.802
18. Okt. 202250,9251,2449,7050,1450,14390.430
17. Okt. 202248,6050,2048,2350,0850,08408.930
14. Okt. 202249,0049,7847,8348,5348,53466.319
13. Okt. 202246,1248,6845,9648,5048,50674.339
12. Okt. 202247,6847,8246,1346,4646,46415.196
11. Okt. 202247,5148,0046,1547,8847,88377.622
10. Okt. 202246,6049,1746,3948,0048,00762.999
07. Okt. 202246,6349,1546,3347,9547,95829.969
06. Okt. 202246,8547,6246,4647,0047,00413.515
05. Okt. 202248,6748,8045,4946,3146,31965.641
04. Okt. 202248,3049,2447,9249,0449,04541.394
03. Okt. 202245,1647,4744,6447,1947,19545.430
30. Sept. 202245,1546,1444,3145,9545,95697.822
29. Sept. 202247,7247,8044,4444,7744,77877.980
28. Sept. 202247,2047,9545,8147,9547,95825.776
27. Sept. 202248,4948,9747,3947,8447,84722.449
26. Sept. 202248,4649,5547,4247,6947,69845.143
23. Sept. 202253,6653,6648,2448,5148,511.031.825
22. Sept. 202253,3454,5453,0253,3253,32391.788
21. Sept. 202254,7255,2654,1654,8254,82418.691
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...