26,620€
1,68%
Echtzeit-Aktienkurs Cie Génle Éts Michelin SCpA
Bid:
Ask:
Aktienkurse zur Cie Génle Éts Michelin SCpA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.09.2025 | 31,01 | 31,40 | 30,99 | 31,11 | 1,07% | - |
| 18.09.2025 | 31,30 | 31,39 | 30,67 | 30,78 | -1,31% | 170,00 |
| 17.09.2025 | 31,29 | 31,47 | 31,13 | 31,19 | -0,29% | - |
| 16.09.2025 | 31,29 | 31,40 | 31,12 | 31,28 | 0,58% | - |
| 15.09.2025 | 31,56 | 31,90 | 31,10 | 31,10 | -1,25% | - |
| 12.09.2025 | 31,59 | 31,69 | 31,35 | 31,50 | -0,02% | - |
| 11.09.2025 | 31,41 | 31,66 | 31,33 | 31,50 | 0,25% | - |
| 10.09.2025 | 31,69 | 31,82 | 31,33 | 31,42 | -0,71% | - |
| 09.09.2025 | 31,27 | 31,90 | 31,26 | 31,65 | 1,07% | - |
| 08.09.2025 | 30,98 | 31,43 | 30,93 | 31,31 | 1,49% | - |
| 05.09.2025 | 30,75 | 31,15 | 30,73 | 30,85 | 0,49% | - |
| 04.09.2025 | 30,68 | 30,95 | 30,54 | 30,70 | 0,72% | - |
| 03.09.2025 | 31,08 | 31,14 | 30,48 | 30,48 | -0,94% | - |
| 02.09.2025 | 30,69 | 31,19 | 30,68 | 30,77 | 0,39% | - |
| 01.09.2025 | 31,04 | 31,08 | 30,63 | 30,65 | -0,78% | - |
| 29.08.2025 | 31,17 | 31,19 | 30,83 | 30,89 | -0,99% | - |
| 28.08.2025 | 31,14 | 31,56 | 31,14 | 31,20 | -0,22% | - |
| 27.08.2025 | 31,59 | 31,74 | 31,12 | 31,27 | -1,00% | 285,00 |
| 26.08.2025 | 31,80 | 31,84 | 31,45 | 31,59 | -0,93% | - |
| 25.08.2025 | 32,60 | 32,60 | 31,81 | 31,88 | -2,25% | - |
| 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% | - |