36,760€
-1,24%
Echtzeit-Aktienkurs Cie Génle Éts Michelin SCpA
Bid:
Ask:
Aktienkurse zur Cie Génle Éts Michelin SCpA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 37,37 | 37,40 | 36,68 | 36,78 | -1,59% | - |
| 15.05.2024 | 37,59 | 37,79 | 37,21 | 37,37 | -1,05% | - |
| 14.05.2024 | 37,42 | 37,77 | 37,06 | 37,77 | 0,91% | - |
| 13.05.2024 | 37,18 | 37,68 | 37,01 | 37,43 | 0,79% | - |
| 10.05.2024 | 37,57 | 37,64 | 37,00 | 37,13 | -1,12% | - |
| 09.05.2024 | 37,33 | 37,57 | 37,16 | 37,55 | 0,41% | - |
| 08.05.2024 | 37,33 | 37,41 | 36,90 | 37,40 | 0,17% | - |
| 07.05.2024 | 36,84 | 37,44 | 36,80 | 37,33 | 1,19% | - |
| 06.05.2024 | 36,66 | 37,05 | 36,19 | 36,89 | 0,64% | - |
| 03.05.2024 | 36,94 | 36,99 | 36,37 | 36,66 | -0,57% | - |
| 02.05.2024 | 36,25 | 36,92 | 35,93 | 36,87 | 3,06% | - |
| 30.04.2024 | 36,54 | 36,76 | 35,77 | 35,77 | -2,17% | - |
| 29.04.2024 | 35,95 | 36,58 | 35,72 | 36,57 | 1,80% | - |
| 26.04.2024 | 35,93 | 36,09 | 35,54 | 35,92 | 0,03% | - |
| 25.04.2024 | 36,02 | 36,13 | 35,40 | 35,91 | -0,26% | - |
| 24.04.2024 | 36,22 | 36,33 | 35,63 | 36,01 | -0,18% | - |
| 23.04.2024 | 35,57 | 36,18 | 35,44 | 36,07 | 1,46% | - |
| 22.04.2024 | 35,62 | 35,69 | 35,20 | 35,55 | 0,55% | - |
| 19.04.2024 | 34,35 | 35,49 | 34,23 | 35,36 | 1,90% | - |
| 18.04.2024 | 34,45 | 35,09 | 34,39 | 34,70 | 1,31% | - |
| 17.04.2024 | 34,70 | 34,89 | 34,16 | 34,25 | -1,72% | - |
| 16.04.2024 | 34,76 | 34,96 | 34,27 | 34,85 | -0,14% | - |
| 15.04.2024 | 35,03 | 35,39 | 34,67 | 34,90 | -0,17% | - |
| 12.04.2024 | 35,39 | 35,60 | 34,74 | 34,96 | -0,78% | - |
| 11.04.2024 | 35,13 | 35,43 | 34,95 | 35,23 | -0,49% | - |
| 10.04.2024 | 35,61 | 35,72 | 34,91 | 35,41 | 0,37% | 255,00 |
| 09.04.2024 | 35,41 | 35,61 | 35,26 | 35,28 | -0,40% | - |
| 08.04.2024 | 35,40 | 35,71 | 34,99 | 35,42 | 0,53% | - |
| 05.04.2024 | 35,02 | 35,44 | 34,80 | 35,23 | 0,80% | - |
| 04.04.2024 | 35,29 | 35,61 | 34,78 | 34,95 | -1,08% | - |
| 03.04.2024 | 34,73 | 35,62 | 34,70 | 35,33 | 1,33% | - |
| 02.04.2024 | 35,61 | 35,73 | 34,75 | 34,87 | -2,15% | - |
| 28.03.2024 | 35,72 | 35,92 | 35,36 | 35,63 | 0,21% | - |
| 27.03.2024 | 35,39 | 36,04 | 35,35 | 35,56 | -0,03% | - |
| 26.03.2024 | 35,74 | 35,76 | 35,30 | 35,57 | -0,27% | - |
| 25.03.2024 | 35,35 | 35,75 | 35,14 | 35,66 | 1,28% | - |
| 22.03.2024 | 35,29 | 35,78 | 35,19 | 35,21 | -0,44% | 1.400,00 |
| 21.03.2024 | 36,54 | 36,73 | 35,30 | 35,37 | -3,32% | - |
| 20.03.2024 | 35,08 | 36,59 | 35,06 | 36,58 | 4,13% | - |
| 19.03.2024 | 34,67 | 35,47 | 34,67 | 35,13 | 0,77% | - |
| 18.03.2024 | 35,05 | 35,07 | 34,65 | 34,86 | -0,90% | - |
| 15.03.2024 | 34,39 | 35,24 | 34,36 | 35,18 | 2,18% | - |
| 14.03.2024 | 34,62 | 34,83 | 34,21 | 34,43 | -0,51% | - |
| 13.03.2024 | 34,60 | 34,68 | 34,27 | 34,60 | 0,54% | 3.200,00 |
| 12.03.2024 | 34,28 | 34,62 | 33,84 | 34,42 | 1,04% | - |
| 11.03.2024 | 33,81 | 34,18 | 33,49 | 34,06 | 0,66% | 4.160,00 |
| 08.03.2024 | 34,19 | 34,32 | 33,64 | 33,84 | -1,48% | - |
| 07.03.2024 | 33,97 | 34,38 | 33,47 | 34,35 | 0,79% | - |
| 06.03.2024 | 34,17 | 34,56 | 34,04 | 34,08 | -0,04% | - |
| 05.03.2024 | 33,78 | 34,50 | 33,62 | 34,09 | 0,46% | - |
| 04.03.2024 | 33,99 | 34,16 | 33,71 | 33,94 | -0,25% | - |
| 01.03.2024 | 34,68 | 34,68 | 33,84 | 34,02 | -1,66% | 6.560,00 |
| 29.02.2024 | 34,25 | 34,83 | 34,22 | 34,60 | 1,13% | - |
| 28.02.2024 | 34,61 | 34,66 | 34,18 | 34,21 | -1,24% | - |
| 27.02.2024 | 34,25 | 34,65 | 33,99 | 34,64 | 1,58% | - |
| 26.02.2024 | 34,06 | 34,32 | 33,94 | 34,10 | -0,19% | 1.400,00 |
| 23.02.2024 | 33,87 | 34,22 | 33,59 | 34,17 | 0,83% | - |
| 22.02.2024 | 33,96 | 34,08 | 33,43 | 33,89 | -0,03% | 792,00 |
| 21.02.2024 | 33,18 | 33,91 | 33,13 | 33,90 | 2,34% | - |
| 20.02.2024 | 32,71 | 33,52 | 32,68 | 33,12 | 1,10% | - |
| 19.02.2024 | 33,19 | 33,25 | 32,75 | 32,76 | -1,24% | - |
| 16.02.2024 | 33,28 | 33,56 | 33,10 | 33,17 | -0,70% | - |
| 15.02.2024 | 33,64 | 33,85 | 32,81 | 33,41 | 0,01% | 1.400,00 |
| 14.02.2024 | 32,63 | 33,85 | 32,56 | 33,40 | 2,23% | 5.597,00 |
| 13.02.2024 | 31,35 | 33,41 | 31,32 | 32,67 | 4,13% | 17.185,00 |
| 12.02.2024 | 31,15 | 32,25 | 30,42 | 31,38 | 1,29% | 1.000,00 |
| 09.02.2024 | 31,27 | 31,47 | 30,79 | 30,98 | -1,01% | - |
| 08.02.2024 | 30,70 | 31,56 | 30,67 | 31,29 | 1,94% | - |
| 07.02.2024 | 30,87 | 30,99 | 30,60 | 30,70 | -0,60% | 648,00 |
| 06.02.2024 | 30,66 | 31,08 | 30,48 | 30,88 | 0,73% | - |
| 05.02.2024 | 30,85 | 30,87 | 30,37 | 30,66 | -0,74% | - |
| 02.02.2024 | 30,56 | 30,97 | 30,56 | 30,89 | 1,11% | - |
| 01.02.2024 | 30,67 | 30,90 | 30,42 | 30,55 | -0,62% | - |
| 31.01.2024 | 30,77 | 31,00 | 30,51 | 30,74 | -0,31% | - |
| 30.01.2024 | 31,13 | 31,45 | 30,03 | 30,83 | -0,68% | - |
| 29.01.2024 | 31,42 | 31,44 | 30,93 | 31,04 | -1,30% | - |
| 26.01.2024 | 31,11 | 31,54 | 30,98 | 31,45 | 0,66% | - |
| 25.01.2024 | 30,81 | 31,27 | 30,59 | 31,25 | 0,86% | - |
| 24.01.2024 | 30,83 | 31,22 | 30,78 | 30,98 | 0,90% | - |
| 23.01.2024 | 30,91 | 31,04 | 30,61 | 30,71 | -0,34% | - |
| 22.01.2024 | 30,66 | 31,05 | 30,53 | 30,81 | 0,95% | 270,00 |
| 19.01.2024 | 30,62 | 30,90 | 30,33 | 30,52 | -0,36% | - |
| 18.01.2024 | 30,19 | 30,72 | 30,19 | 30,63 | 1,63% | - |
| 17.01.2024 | 30,43 | 30,49 | 30,05 | 30,14 | -1,02% | - |
| 16.01.2024 | 30,73 | 30,91 | 30,31 | 30,45 | -1,36% | - |
| 15.01.2024 | 31,25 | 31,28 | 30,66 | 30,87 | -1,03% | - |
| 12.01.2024 | 31,04 | 31,20 | 30,70 | 31,19 | 0,58% | - |
| 11.01.2024 | 31,34 | 31,78 | 30,79 | 31,01 | -0,62% | - |
| 10.01.2024 | 31,34 | 31,72 | 31,06 | 31,21 | -0,68% | - |
| 09.01.2024 | 32,27 | 32,33 | 30,70 | 31,42 | -2,74% | 120,00 |
| 08.01.2024 | 31,67 | 32,32 | 31,51 | 32,31 | 1,81% | - |
| 05.01.2024 | 31,87 | 31,99 | 31,30 | 31,73 | -0,87% | - |
| 04.01.2024 | 31,99 | 32,41 | 31,80 | 32,01 | 0,08% | 3.750,00 |
| 03.01.2024 | 32,32 | 32,67 | 31,90 | 31,99 | -1,04% | - |
| 02.01.2024 | 32,47 | 32,88 | 32,23 | 32,32 | -0,34% | - |
| 29.12.2023 | 32,50 | 32,53 | 32,28 | 32,43 | 0,53% | - |
| 28.12.2023 | 32,68 | 32,68 | 32,12 | 32,26 | -0,43% | - |
| 27.12.2023 | 32,77 | 32,79 | 32,28 | 32,40 | -0,69% | 468,00 |
| 22.12.2023 | 32,44 | 32,68 | 32,32 | 32,63 | 0,20% | - |
| 21.12.2023 | 32,38 | 32,59 | 32,12 | 32,56 | 0,87% | - |