32,470€
0,19%
Echtzeit-Aktienkurs Cie Génle Éts Michelin SCpA
Bid:
Ask:
Aktienkurse zur Cie Génle Éts Michelin SCpA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 32,45 | 32,63 | 32,36 | 32,62 | 0,17% | - |
| 21.08.2025 | 32,76 | 32,85 | 32,36 | 32,56 | -0,72% | - |
| 20.08.2025 | 32,69 | 32,91 | 32,68 | 32,80 | 0,18% | - |
| 19.08.2025 | 32,13 | 32,94 | 32,13 | 32,74 | 1,79% | - |
| 18.08.2025 | 32,35 | 32,37 | 31,91 | 32,16 | -0,34% | - |
| 15.08.2025 | 31,99 | 32,31 | 31,92 | 32,27 | 0,84% | - |
| 14.08.2025 | 31,88 | 32,02 | 31,67 | 32,00 | 0,00% | - |
| 13.08.2025 | 31,78 | 32,00 | 31,53 | 32,00 | 0,72% | - |
| 12.08.2025 | 31,35 | 31,78 | 31,32 | 31,77 | 1,21% | - |
| 11.08.2025 | 31,51 | 31,67 | 31,29 | 31,39 | -0,38% | - |
| 08.08.2025 | 31,29 | 31,64 | 31,23 | 31,51 | 0,67% | - |
| 07.08.2025 | 30,86 | 31,37 | 30,71 | 31,30 | 1,90% | - |
| 06.08.2025 | 31,07 | 31,08 | 30,66 | 30,72 | -0,63% | - |
| 05.08.2025 | 30,94 | 31,10 | 30,63 | 30,91 | -0,24% | - |
| 04.08.2025 | 30,96 | 31,27 | 30,85 | 30,99 | -0,15% | - |
| 01.08.2025 | 31,08 | 31,23 | 30,73 | 31,03 | -0,58% | 320,00 |
| 31.07.2025 | 31,35 | 31,46 | 31,01 | 31,21 | -0,32% | - |
| 30.07.2025 | 31,53 | 31,63 | 31,19 | 31,31 | -0,60% | - |
| 29.07.2025 | 31,59 | 31,98 | 31,35 | 31,50 | 0,00% | - |
| 28.07.2025 | 31,53 | 31,71 | 31,21 | 31,50 | 0,24% | - |
| 25.07.2025 | 32,03 | 32,04 | 31,08 | 31,43 | -1,83% | - |
| 24.07.2025 | 32,78 | 32,86 | 32,01 | 32,01 | -2,42% | - |
| 23.07.2025 | 32,34 | 33,05 | 32,29 | 32,81 | 2,13% | - |
| 22.07.2025 | 32,25 | 32,51 | 32,02 | 32,12 | -0,54% | 3.200,00 |
| 21.07.2025 | 32,11 | 32,59 | 32,11 | 32,30 | 0,61% | - |
| 18.07.2025 | 32,35 | 32,68 | 32,07 | 32,10 | -0,45% | - |
| 17.07.2025 | 32,34 | 32,41 | 32,03 | 32,25 | -0,11% | - |
| 16.07.2025 | 31,96 | 32,31 | 31,79 | 32,28 | 0,59% | - |
| 15.07.2025 | 32,31 | 32,39 | 31,99 | 32,09 | -0,45% | 775,00 |
| 14.07.2025 | 31,90 | 32,40 | 31,84 | 32,24 | 0,16% | - |
| 11.07.2025 | 32,52 | 32,71 | 32,07 | 32,19 | -1,26% | - |
| 10.07.2025 | 32,24 | 32,73 | 32,23 | 32,60 | 0,79% | - |
| 09.07.2025 | 31,74 | 32,35 | 31,63 | 32,34 | 1,81% | - |
| 08.07.2025 | 31,48 | 31,81 | 31,31 | 31,77 | 1,15% | - |
| 07.07.2025 | 31,55 | 31,58 | 31,28 | 31,41 | 0,11% | - |
| 04.07.2025 | 31,57 | 31,67 | 31,32 | 31,37 | -0,93% | - |
| 03.07.2025 | 31,73 | 32,03 | 31,65 | 31,67 | -0,24% | - |
| 02.07.2025 | 31,60 | 31,96 | 31,59 | 31,74 | 0,70% | - |
| 01.07.2025 | 31,62 | 31,68 | 31,07 | 31,52 | -0,25% | - |
| 30.06.2025 | 31,64 | 31,75 | 31,36 | 31,60 | -0,13% | - |
| 27.06.2025 | 31,16 | 31,72 | 31,15 | 31,64 | 1,74% | - |
| 26.06.2025 | 31,75 | 31,77 | 30,80 | 31,10 | -1,92% | 161,00 |
| 25.06.2025 | 31,67 | 31,78 | 31,54 | 31,71 | 0,16% | - |
| 24.06.2025 | 31,52 | 31,84 | 31,26 | 31,66 | 0,83% | - |
| 23.06.2025 | 31,16 | 31,50 | 31,02 | 31,40 | 0,54% | - |
| 20.06.2025 | 31,33 | 31,62 | 31,21 | 31,23 | -0,03% | - |
| 19.06.2025 | 31,80 | 31,81 | 31,11 | 31,24 | -2,04% | - |
| 18.06.2025 | 32,12 | 32,26 | 31,61 | 31,89 | -0,47% | - |
| 17.06.2025 | 32,01 | 32,31 | 31,89 | 32,04 | -0,16% | - |
| 16.06.2025 | 32,15 | 32,52 | 32,05 | 32,09 | -0,05% | - |
| 13.06.2025 | 32,45 | 32,58 | 32,02 | 32,11 | -1,80% | - |
| 12.06.2025 | 32,40 | 32,75 | 32,31 | 32,70 | 0,41% | - |
| 11.06.2025 | 33,02 | 33,25 | 32,50 | 32,56 | -1,56% | 1.200,00 |
| 10.06.2025 | 32,62 | 33,11 | 32,61 | 33,08 | 1,29% | - |
| 09.06.2025 | 32,68 | 32,76 | 32,40 | 32,66 | -0,06% | - |
| 06.06.2025 | 32,79 | 32,93 | 32,63 | 32,68 | -0,12% | - |
| 05.06.2025 | 32,37 | 32,86 | 32,34 | 32,72 | 1,07% | - |
| 04.06.2025 | 32,96 | 33,10 | 32,34 | 32,37 | -1,73% | 100,00 |
| 03.06.2025 | 33,81 | 33,83 | 32,43 | 32,94 | -1,72% | - |
| 02.06.2025 | 33,62 | 33,69 | 33,16 | 33,52 | -0,68% | - |
| 30.05.2025 | 33,97 | 34,19 | 33,54 | 33,75 | -0,56% | 1.230,00 |
| 29.05.2025 | 34,13 | 34,13 | 33,78 | 33,94 | 0,06% | - |
| 28.05.2025 | 33,53 | 34,09 | 33,49 | 33,92 | 0,86% | - |
| 27.05.2025 | 33,63 | 33,85 | 33,57 | 33,63 | -0,34% | - |
| 26.05.2025 | 33,45 | 33,84 | 33,43 | 33,74 | 1,25% | 320,00 |
| 23.05.2025 | 33,99 | 34,09 | 32,95 | 33,33 | -0,69% | - |
| 22.05.2025 | 33,60 | 33,62 | 33,23 | 33,56 | 0,00% | - |
| 21.05.2025 | 34,12 | 34,13 | 33,44 | 33,56 | -4,81% | - |
| 20.05.2025 | 34,67 | 35,37 | 34,42 | 35,25 | 1,91% | 15,00 |
| 19.05.2025 | 34,31 | 34,70 | 34,22 | 34,59 | 0,38% | 960,00 |
| 16.05.2025 | 34,58 | 34,72 | 34,24 | 34,46 | -0,33% | - |
| 15.05.2025 | 34,33 | 34,61 | 34,20 | 34,58 | 0,30% | - |
| 14.05.2025 | 34,49 | 34,73 | 34,35 | 34,47 | 0,06% | - |
| 13.05.2025 | 34,16 | 34,56 | 34,11 | 34,45 | 0,32% | - |
| 12.05.2025 | 33,73 | 34,35 | 33,65 | 34,34 | 2,77% | - |
| 09.05.2025 | 33,12 | 33,57 | 33,11 | 33,42 | 1,09% | - |
| 08.05.2025 | 32,70 | 33,29 | 32,55 | 33,06 | 0,92% | - |
| 07.05.2025 | 32,65 | 32,80 | 32,35 | 32,76 | 0,75% | 10,00 |
| 06.05.2025 | 32,53 | 32,96 | 32,24 | 32,51 | -0,28% | - |
| 05.05.2025 | 32,89 | 32,96 | 32,58 | 32,60 | -0,61% | - |
| 02.05.2025 | 32,31 | 32,92 | 32,21 | 32,80 | 1,52% | - |
| 30.04.2025 | 32,05 | 32,37 | 31,69 | 32,31 | 1,92% | - |
| 29.04.2025 | 31,46 | 31,93 | 31,44 | 31,70 | 0,67% | - |
| 28.04.2025 | 31,39 | 31,82 | 31,38 | 31,49 | -0,17% | - |
| 25.04.2025 | 30,88 | 32,07 | 30,86 | 31,55 | -0,32% | - |
| 24.04.2025 | 30,70 | 33,15 | 30,56 | 31,65 | 2,96% | - |
| 23.04.2025 | 30,73 | 31,22 | 30,59 | 30,74 | 0,79% | 80,00 |
| 22.04.2025 | 30,12 | 30,63 | 30,00 | 30,50 | 0,78% | - |
| 17.04.2025 | 29,90 | 30,46 | 29,82 | 30,26 | 2,23% | - |
| 16.04.2025 | 30,13 | 30,29 | 29,59 | 29,60 | -2,73% | 100,00 |
| 15.04.2025 | 29,85 | 30,60 | 29,83 | 30,43 | 2,20% | 1.500,00 |
| 14.04.2025 | 29,88 | 30,06 | 29,11 | 29,78 | -0,30% | - |
| 11.04.2025 | 29,53 | 29,97 | 28,85 | 29,87 | 1,98% | - |
| 10.04.2025 | 30,22 | 30,52 | 28,83 | 29,29 | -5,44% | - |
| 09.04.2025 | 28,91 | 31,34 | 28,47 | 30,97 | 3,82% | - |
| 08.04.2025 | 29,90 | 30,26 | 28,85 | 29,83 | 1,17% | 480,00 |
| 07.04.2025 | 30,54 | 31,02 | 29,16 | 29,49 | -5,12% | - |
| 04.04.2025 | 31,95 | 32,04 | 30,73 | 31,08 | -2,66% | - |
| 03.04.2025 | 31,84 | 32,36 | 31,66 | 31,93 | -2,93% | - |
| 02.04.2025 | 32,87 | 33,19 | 32,26 | 32,89 | -0,03% | - |