Deutsche Märkte schließen in 7 Stunden 6 Minuten

Continental Aktiengesellschaft (CON.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
72,12+0,40 (+0,56%)
Ab 10:07AM CET. Markt geöffnet.
Zeitraum:
06. Dez. 2022 - 06. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 202372,2472,3871,8872,1272,1228.848
05. Dez. 202371,0272,1670,0871,7271,72350.039
04. Dez. 202371,3671,7068,6271,0471,04601.366
01. Dez. 202371,1071,7670,5671,4471,44371.813
30. Nov. 202371,6871,8670,3271,0271,02791.155
29. Nov. 202370,0272,1469,7871,6071,60404.013
28. Nov. 202370,4070,9069,6270,0270,02344.268
27. Nov. 202370,2470,4869,4869,8869,88248.287
24. Nov. 202370,1071,5269,8270,3670,36451.169
23. Nov. 202369,0269,4468,7868,9668,96147.558
22. Nov. 202368,3669,3868,3468,9268,92279.434
21. Nov. 202369,0069,2468,1068,1068,10255.594
20. Nov. 202369,2269,2468,3869,0069,00212.526
17. Nov. 202368,8269,5468,6468,8668,86300.807
16. Nov. 202369,3669,9668,4668,5868,58328.666
15. Nov. 202368,3069,9467,9069,7869,78571.266
14. Nov. 202365,5468,3065,3668,1268,12759.690
13. Nov. 202363,9064,5663,7864,0264,02244.479
10. Nov. 202364,0864,1063,0463,3863,38377.816
09. Nov. 202364,2064,9263,4664,5064,50288.320
08. Nov. 202361,4864,5461,3864,3264,32819.817
07. Nov. 202362,2062,5461,2061,8061,80582.633
06. Nov. 202363,2063,4662,2262,4062,40349.225
03. Nov. 202361,8863,3261,7662,7662,76476.460
02. Nov. 202362,8064,0661,9262,1862,18430.988
01. Nov. 202362,1462,5061,7462,0462,04289.265
31. Okt. 202360,2661,7460,2061,4461,44438.558
30. Okt. 202360,1060,8060,0060,4660,46268.222
27. Okt. 202359,4460,7459,2660,2660,26422.800
26. Okt. 202358,7859,7258,2059,2059,20388.890
25. Okt. 202360,2060,4459,0859,6859,68264.709
24. Okt. 202360,1260,5659,7060,2260,22207.884
23. Okt. 202360,7260,8859,3660,6060,60302.890
20. Okt. 202360,2861,0859,5860,4860,48471.927
19. Okt. 202362,7463,2860,9260,9860,98564.830
18. Okt. 202364,7665,9263,7863,8263,82342.218
17. Okt. 202363,3664,9863,0464,1864,18365.155
16. Okt. 202363,3863,8662,6663,6863,68253.017
13. Okt. 202364,4664,9263,3663,4063,40299.708
12. Okt. 202366,0466,4064,2264,5864,58330.669
11. Okt. 202366,1266,3065,2265,5665,56331.145
10. Okt. 202365,2067,0065,1666,3466,34324.823
09. Okt. 202365,8065,8063,7864,8264,82357.319
06. Okt. 202365,1266,3864,8266,3066,30321.960
05. Okt. 202365,7265,8464,7865,0865,08131.863
04. Okt. 202364,9265,5063,7865,4465,44312.442
03. Okt. 202367,1268,4265,7265,9265,92359.542
02. Okt. 202367,1667,6465,9267,2467,24346.772
29. Sept. 202367,5668,4066,7666,7666,76406.922
28. Sept. 202365,4267,9264,1667,3867,381.199.023
27. Sept. 202365,2866,7064,7265,5865,58695.476
26. Sept. 202364,8067,2063,9864,8064,801.283.767
25. Sept. 202364,5264,8263,6464,5464,54528.126
22. Sept. 202365,4865,4864,4265,1665,16350.756
21. Sept. 202366,4466,7665,6666,0666,06197.658
20. Sept. 202367,1067,7866,8867,0267,02210.838
19. Sept. 202366,1267,1466,1266,9666,96177.422
18. Sept. 202367,8067,9065,5266,1066,10246.813
15. Sept. 202366,9467,8066,4267,1667,16883.025
14. Sept. 202366,8866,8865,2066,2666,26390.196
13. Sept. 202367,1868,8466,5666,9666,96297.753
12. Sept. 202367,7067,9066,2267,4667,46240.087
11. Sept. 202366,5067,3466,4867,1867,18266.616
08. Sept. 202367,0667,0665,6266,0666,06207.441
07. Sept. 202367,7868,3066,4466,7066,70265.935
06. Sept. 202368,1068,7667,8268,2668,26190.831
05. Sept. 202366,9268,6866,6668,6868,68263.475
04. Sept. 202367,8468,7467,4067,4067,40265.855
01. Sept. 202368,6268,6267,1667,3467,34335.805
31. Aug. 202367,9069,0867,9068,6268,62375.353
30. Aug. 202368,7668,9267,9468,0068,00200.513
29. Aug. 202368,6068,6467,6268,6068,60187.115
28. Aug. 202367,8068,5667,5868,2468,24118.775
25. Aug. 202367,9667,9667,0467,4067,40252.968
24. Aug. 202369,3869,6068,2068,3868,38217.656
23. Aug. 202370,0670,1268,1268,6868,68218.423
22. Aug. 202370,1070,5069,0269,5469,54268.496
21. Aug. 202365,8070,8865,8069,6669,66785.896
18. Aug. 202365,6066,0865,0865,8065,80225.774
17. Aug. 202366,2066,4865,6666,0466,04198.016
16. Aug. 202366,4867,0666,2666,5466,54177.749
15. Aug. 202367,3867,4866,5466,9066,90204.473
14. Aug. 202366,7467,5666,5867,2667,26311.425
11. Aug. 202368,5668,7866,3866,9066,90561.991
10. Aug. 202369,5270,5869,0269,1269,12244.891
09. Aug. 202370,6871,3868,8068,8668,86430.817
08. Aug. 202370,9871,4669,3069,8869,88285.183
07. Aug. 2023------
04. Aug. 202371,3872,0670,8471,3671,36215.683
03. Aug. 202372,0072,4670,8471,1671,16290.528
02. Aug. 202372,1072,8271,3272,7472,74250.275
01. Aug. 202372,4873,7071,7873,4673,46429.617
31. Juli 202373,4873,4872,2672,6272,62272.584
28. Juli 202372,9873,0670,8273,0473,04330.530
27. Juli 202372,7473,6671,5673,4273,42322.322
26. Juli 202372,8873,3272,0672,9472,94245.265
25. Juli 202373,9074,0473,0873,0873,08218.397
24. Juli 202371,8474,3871,8473,5073,50357.702
21. Juli 202371,4872,9271,4472,2672,26246.859
20. Juli 202371,3271,9671,2671,7471,74197.793
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...