Compagnie Generale des Etablissements Michelin Michelin et Cie S.C.p.A. (ADRs)
[WKN: A0YF6K | ISIN: US59410T1060]
Aktienkurse
17,050€
2,10%
Echtzeit-Aktienkurs Compagnie Generale des Etablissements Michelin Michelin et Cie S.C.p.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Compagnie Generale des Etablissements Michelin Michelin et Cie S.C.p.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 17,05 | 17,05 | 16,95 | 17,00 | 1,80% | - |
| 29.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 28.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 27.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 26.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 23.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 22.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 21.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 20.05.2025 | 16,90 | 17,00 | 16,90 | 17,00 | 1,19% | 91,00 |
| 19.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 16.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 15.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 14.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 13.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 12.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 09.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 08.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 07.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 06.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 05.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 02.05.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 2,60% | - |
| 30.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 29.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 28.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 25.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 24.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 23.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,72% | - |
| 22.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 17.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 16.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 15.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 14.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 11.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | 80,00 |
| 10.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 3,52% | - |
| 09.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -3,40% | - |
| 08.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 07.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -6,41% | - |
| 04.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 03.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -3,13% | - |
| 02.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 01.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 31.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
| 28.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 4,49% | - |
| 27.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -7,14% | - |
| 26.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 25.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 24.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 21.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 20.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 19.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 18.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 17.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 14.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 13.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 12.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
| 11.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | - |
| 10.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 07.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 06.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 3,07% | - |
| 05.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 04.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | - |
| 03.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 3,07% | - |
| 28.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 27.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 26.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 25.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 24.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 21.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 20.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 19.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 18.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 17.02.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 14.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 13.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
| 12.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 11.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 10.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 07.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 06.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 05.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 04.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 3,14% | - |
| 03.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -3,64% | - |
| 31.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 30.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | - |
| 29.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 28.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 27.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 24.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 23.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 22.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 21.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 20.01.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 17.01.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 16.01.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 3,21% | - |
| 15.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 2,63% | - |
| 14.01.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 13.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 10.01.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -3,18% | - |
| 09.01.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | 500,00 |
| 08.01.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |