34,130€
1,37%
Echtzeit-Aktienkurs MICHELIN NOM. EO -,50
Bid:
Ask:
Aktienkurse zur MICHELIN NOM. EO -,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 33,73 | 34,55 | 33,10 | 34,13 | 1,37% | - |
| 12.02.2026 | 34,50 | 34,68 | 32,55 | 33,67 | -0,24% | 1.332,00 |
| 11.02.2026 | 32,34 | 34,13 | 32,16 | 33,75 | 3,58% | 6.140,00 |
| 10.02.2026 | 32,44 | 32,88 | 31,90 | 32,59 | -1,05% | 24.655,00 |
| 09.02.2026 | 33,06 | 33,20 | 32,69 | 32,93 | -0,30% | - |
| 06.02.2026 | 32,82 | 33,19 | 32,72 | 33,03 | 0,79% | 720,00 |
| 05.02.2026 | 33,36 | 33,38 | 32,74 | 32,77 | -1,53% | - |
| 04.02.2026 | 32,48 | 33,43 | 32,37 | 33,28 | 2,78% | 25.500,00 |
| 03.02.2026 | 31,39 | 32,47 | 31,39 | 32,38 | 3,80% | 11.700,00 |
| 02.02.2026 | 30,95 | 31,53 | 30,47 | 31,20 | -0,27% | - |
| 30.01.2026 | 31,38 | 31,53 | 31,17 | 31,28 | -0,76% | - |
| 29.01.2026 | 31,11 | 31,67 | 31,11 | 31,52 | 1,46% | - |
| 28.01.2026 | 31,05 | 31,08 | 30,76 | 31,07 | 0,98% | - |
| 27.01.2026 | 30,82 | 30,90 | 30,66 | 30,77 | 0,15% | - |
| 26.01.2026 | 31,08 | 31,14 | 30,68 | 30,72 | -1,13% | - |
| 23.01.2026 | 31,27 | 31,29 | 30,92 | 31,07 | -0,61% | - |
| 22.01.2026 | 31,19 | 31,76 | 30,78 | 31,26 | 0,32% | 4.400,00 |
| 21.01.2026 | 29,62 | 31,27 | 29,60 | 31,16 | 5,54% | 6.417,00 |
| 20.01.2026 | 29,44 | 29,85 | 29,31 | 29,53 | -0,05% | - |
| 19.01.2026 | 29,59 | 29,99 | 29,39 | 29,54 | -1,93% | 10.000,00 |
| 16.01.2026 | 30,29 | 30,42 | 30,04 | 30,12 | -0,30% | 135,00 |
| 15.01.2026 | 30,33 | 30,49 | 29,98 | 30,21 | 0,08% | 75,00 |
| 14.01.2026 | 30,11 | 30,22 | 29,81 | 30,19 | 0,23% | - |
| 13.01.2026 | 30,28 | 30,41 | 29,82 | 30,12 | -0,59% | - |
| 12.01.2026 | 29,78 | 30,32 | 29,65 | 30,30 | 1,83% | 30.119,00 |
| 09.01.2026 | 29,62 | 29,82 | 29,41 | 29,75 | 0,42% | - |
| 08.01.2026 | 29,25 | 29,63 | 29,19 | 29,63 | 1,04% | - |
| 07.01.2026 | 29,32 | 29,65 | 29,21 | 29,32 | -0,07% | - |
| 06.01.2026 | 28,84 | 29,42 | 28,70 | 29,34 | 2,12% | - |
| 05.01.2026 | 28,81 | 28,98 | 28,48 | 28,73 | 0,24% | - |
| 02.01.2026 | 28,33 | 28,71 | 28,25 | 28,66 | 2,54% | - |
| 30.12.2025 | 28,10 | 28,28 | 27,95 | 27,95 | 0,83% | - |
| 29.12.2025 | 28,09 | 28,29 | 27,72 | 27,72 | -1,14% | - |
| 23.12.2025 | 28,19 | 28,24 | 27,85 | 28,04 | -0,48% | - |
| 22.12.2025 | 28,30 | 28,34 | 28,08 | 28,18 | -0,30% | - |
| 19.12.2025 | 28,28 | 28,43 | 28,19 | 28,26 | -0,12% | 400,00 |
| 18.12.2025 | 28,29 | 28,40 | 28,16 | 28,30 | 1,14% | - |
| 17.12.2025 | 28,46 | 28,47 | 27,96 | 27,98 | -1,48% | - |
| 16.12.2025 | 28,11 | 28,77 | 28,07 | 28,40 | 0,67% | - |
| 15.12.2025 | 28,05 | 28,28 | 27,90 | 28,21 | 0,46% | - |
| 12.12.2025 | 28,05 | 28,16 | 27,81 | 28,08 | 0,32% | - |
| 11.12.2025 | 27,60 | 28,03 | 27,50 | 27,99 | 1,16% | - |
| 10.12.2025 | 27,71 | 27,71 | 27,49 | 27,67 | 0,31% | - |
| 09.12.2025 | 28,03 | 28,13 | 27,58 | 27,58 | -1,29% | - |
| 08.12.2025 | 27,99 | 28,25 | 27,84 | 27,94 | 0,25% | - |
| 05.12.2025 | 28,07 | 28,36 | 27,87 | 27,87 | -0,54% | - |
| 04.12.2025 | 28,34 | 28,37 | 27,99 | 28,02 | -0,39% | - |
| 03.12.2025 | 27,97 | 28,41 | 27,86 | 28,13 | 0,79% | - |
| 02.12.2025 | 27,76 | 28,49 | 27,76 | 27,91 | -0,99% | - |
| 01.12.2025 | 28,25 | 28,41 | 27,99 | 28,19 | 0,32% | - |
| 28.11.2025 | 28,28 | 28,32 | 28,03 | 28,10 | -0,11% | 960,00 |
| 27.11.2025 | 27,94 | 28,32 | 27,94 | 28,13 | 1,08% | - |
| 26.11.2025 | 28,04 | 28,11 | 27,81 | 27,83 | -0,68% | 484,00 |
| 25.11.2025 | 27,62 | 28,12 | 27,52 | 28,02 | 2,00% | - |
| 24.11.2025 | 27,87 | 28,02 | 27,42 | 27,47 | 1,14% | - |
| 21.11.2025 | 26,78 | 27,83 | 26,71 | 27,16 | -0,84% | 40,00 |
| 20.11.2025 | 28,03 | 28,11 | 26,71 | 27,39 | -1,72% | - |
| 19.11.2025 | 27,58 | 28,03 | 27,54 | 27,87 | 0,87% | - |
| 18.11.2025 | 27,82 | 27,99 | 27,53 | 27,63 | -2,33% | - |
| 17.11.2025 | 28,39 | 28,55 | 27,93 | 28,29 | 0,21% | - |
| 14.11.2025 | 28,84 | 28,95 | 28,23 | 28,23 | -2,62% | - |
| 13.11.2025 | 28,97 | 29,12 | 28,81 | 28,99 | 1,01% | - |
| 12.11.2025 | 28,82 | 29,25 | 28,70 | 28,70 | -0,31% | - |
| 11.11.2025 | 28,55 | 28,92 | 28,44 | 28,79 | 1,12% | - |
| 10.11.2025 | 28,52 | 28,77 | 28,42 | 28,47 | 0,46% | - |
| 07.11.2025 | 28,29 | 28,59 | 28,12 | 28,34 | 0,32% | - |
| 06.11.2025 | 28,23 | 28,53 | 28,13 | 28,25 | 0,43% | - |
| 05.11.2025 | 27,93 | 28,32 | 27,85 | 28,13 | 1,66% | - |
| 04.11.2025 | 27,98 | 28,09 | 27,67 | 27,67 | -1,11% | - |
| 03.11.2025 | 27,73 | 28,26 | 27,69 | 27,98 | 1,49% | - |
| 31.10.2025 | 28,14 | 28,22 | 27,57 | 27,57 | -2,13% | - |
| 30.10.2025 | 28,23 | 28,34 | 27,99 | 28,17 | -0,07% | - |
| 29.10.2025 | 28,30 | 28,33 | 27,95 | 28,19 | -0,11% | - |
| 28.10.2025 | 28,28 | 28,42 | 28,18 | 28,22 | -0,28% | - |
| 27.10.2025 | 28,02 | 28,43 | 27,93 | 28,30 | 2,28% | - |
| 24.10.2025 | 27,91 | 28,01 | 27,67 | 27,67 | -0,18% | - |
| 23.10.2025 | 26,31 | 27,85 | 26,31 | 27,72 | 2,25% | - |
| 22.10.2025 | 27,72 | 27,77 | 27,07 | 27,11 | -1,74% | - |
| 21.10.2025 | 27,37 | 27,90 | 27,31 | 27,59 | 0,91% | - |
| 20.10.2025 | 27,36 | 27,48 | 27,04 | 27,34 | 0,81% | - |
| 17.10.2025 | 26,83 | 27,34 | 26,81 | 27,12 | 1,27% | - |
| 16.10.2025 | 26,21 | 27,20 | 26,21 | 26,78 | 2,29% | 300,00 |
| 15.10.2025 | 26,45 | 26,62 | 26,01 | 26,18 | 0,27% | 320,00 |
| 14.10.2025 | 26,91 | 27,13 | 25,53 | 26,11 | -4,64% | 2.200,00 |
| 13.10.2025 | 29,53 | 29,63 | 27,38 | 27,38 | -8,31% | 2.350,00 |
| 10.10.2025 | 29,72 | 30,08 | 29,33 | 29,86 | 0,34% | - |
| 09.10.2025 | 30,13 | 30,13 | 28,84 | 29,76 | -3,38% | 264,00 |
| 08.10.2025 | 30,83 | 30,94 | 30,62 | 30,80 | 0,20% | - |
| 07.10.2025 | 31,14 | 31,31 | 30,74 | 30,74 | -0,77% | - |
| 06.10.2025 | 31,24 | 31,26 | 30,79 | 30,98 | -0,32% | - |
| 03.10.2025 | 31,39 | 31,53 | 30,92 | 31,08 | -0,48% | - |
| 02.10.2025 | 31,16 | 31,39 | 31,08 | 31,23 | 0,87% | - |
| 01.10.2025 | 30,54 | 31,14 | 30,37 | 30,96 | 1,81% | 300,00 |
| 30.09.2025 | 30,62 | 30,76 | 30,33 | 30,41 | -0,91% | - |
| 29.09.2025 | 30,92 | 31,06 | 30,60 | 30,69 | -0,03% | - |
| 26.09.2025 | 30,66 | 31,03 | 30,65 | 30,70 | 0,75% | - |
| 25.09.2025 | 30,57 | 30,71 | 30,28 | 30,47 | -0,13% | - |
| 24.09.2025 | 30,86 | 30,89 | 30,44 | 30,51 | -2,05% | - |
| 23.09.2025 | 30,74 | 31,37 | 30,73 | 31,15 | 1,40% | - |
| 22.09.2025 | 31,07 | 31,09 | 30,64 | 30,72 | -1,25% | - |