29,730€
-0,34%
Echtzeit-Aktienkurs Cie Génle Éts Michelin SCpA
Bid:
Ask:
Aktienkurse zur Cie Génle Éts Michelin SCpA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 29,25 | 29,89 | 29,24 | 29,75 | -0,50% | 3.680,00 |
| 01.04.2026 | 29,74 | 30,19 | 29,71 | 29,90 | 0,86% | - |
| 31.03.2026 | 29,05 | 29,72 | 28,91 | 29,65 | 2,99% | 980,00 |
| 30.03.2026 | 28,78 | 29,06 | 28,63 | 28,79 | 0,21% | - |
| 27.03.2026 | 29,39 | 29,40 | 28,72 | 28,73 | -1,91% | - |
| 26.03.2026 | 29,01 | 29,70 | 28,96 | 29,29 | 0,57% | 16.314,00 |
| 25.03.2026 | 29,28 | 29,63 | 29,12 | 29,12 | -0,39% | - |
| 24.03.2026 | 28,59 | 29,31 | 28,50 | 29,24 | 1,46% | - |
| 23.03.2026 | 27,71 | 29,21 | 27,50 | 28,82 | 2,56% | 5.820,00 |
| 20.03.2026 | 28,97 | 29,15 | 28,00 | 28,10 | -3,09% | - |
| 19.03.2026 | 29,51 | 29,60 | 28,67 | 28,99 | -1,71% | - |
| 18.03.2026 | 30,12 | 30,13 | 29,45 | 29,50 | -1,12% | - |
| 17.03.2026 | 29,35 | 30,04 | 29,35 | 29,83 | 1,14% | 1.560,00 |
| 16.03.2026 | 29,65 | 29,75 | 29,41 | 29,50 | -0,37% | - |
| 13.03.2026 | 29,82 | 30,18 | 29,53 | 29,61 | -0,75% | 12.380,00 |
| 12.03.2026 | 30,81 | 31,15 | 29,62 | 29,83 | -4,08% | 280,00 |
| 11.03.2026 | 30,72 | 31,20 | 30,47 | 31,10 | 1,45% | - |
| 10.03.2026 | 30,53 | 31,23 | 30,48 | 30,66 | 0,10% | - |
| 09.03.2026 | 30,43 | 30,80 | 29,79 | 30,63 | -1,37% | - |
| 06.03.2026 | 31,41 | 31,52 | 30,59 | 31,05 | -0,74% | 34.510,00 |
| 05.03.2026 | 31,81 | 31,84 | 31,02 | 31,28 | -2,39% | - |
| 04.03.2026 | 31,66 | 32,35 | 31,51 | 32,05 | 0,42% | 2.464,00 |
| 03.03.2026 | 32,88 | 32,91 | 31,34 | 31,91 | -3,13% | 2.700,00 |
| 02.03.2026 | 33,69 | 33,75 | 32,68 | 32,94 | -3,81% | 34.610,00 |
| 27.02.2026 | 34,05 | 34,58 | 33,99 | 34,25 | 0,54% | - |
| 26.02.2026 | 34,27 | 34,34 | 33,78 | 34,06 | -0,89% | - |
| 25.02.2026 | 34,45 | 34,52 | 34,13 | 34,37 | -0,26% | - |
| 24.02.2026 | 33,77 | 34,50 | 33,74 | 34,46 | 2,06% | - |
| 23.02.2026 | 33,45 | 33,81 | 33,24 | 33,76 | 0,78% | 11.870,00 |
| 20.02.2026 | 33,58 | 33,69 | 33,17 | 33,50 | -0,09% | - |
| 19.02.2026 | 33,56 | 33,66 | 33,03 | 33,53 | 0,00% | - |
| 18.02.2026 | 34,09 | 34,11 | 33,45 | 33,53 | -1,53% | - |
| 17.02.2026 | 34,03 | 34,37 | 33,90 | 34,05 | -0,34% | 200,00 |
| 16.02.2026 | 34,22 | 34,41 | 33,95 | 34,17 | 0,10% | 200,00 |
| 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% | - |