31,840€
1,50%
Echtzeit-Aktienkurs Cie Génle Éts Michelin SCpA
Bid:
Ask:
Aktienkurse zur Cie Génle Éts Michelin SCpA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 31,69 | 31,98 | 31,55 | 31,89 | 0,24% | - |
| 19.12.2024 | 32,02 | 33,97 | 31,61 | 31,81 | -0,81% | - |
| 18.12.2024 | 32,36 | 32,53 | 32,00 | 32,07 | -0,83% | - |
| 17.12.2024 | 32,16 | 32,73 | 32,12 | 32,34 | 0,40% | - |
| 16.12.2024 | 32,63 | 32,83 | 31,97 | 32,21 | -1,00% | 290,00 |
| 13.12.2024 | 32,62 | 32,87 | 32,41 | 32,54 | -0,29% | - |
| 12.12.2024 | 32,43 | 32,72 | 32,25 | 32,63 | 0,05% | - |
| 11.12.2024 | 32,24 | 32,64 | 32,12 | 32,62 | 1,23% | - |
| 10.12.2024 | 32,28 | 32,76 | 32,21 | 32,22 | -0,40% | 12,00 |
| 09.12.2024 | 31,86 | 32,54 | 31,83 | 32,35 | 0,62% | 610,00 |
| 06.12.2024 | 31,40 | 32,21 | 31,40 | 32,15 | 2,24% | - |
| 05.12.2024 | 30,82 | 31,77 | 30,78 | 31,45 | 1,99% | - |
| 04.12.2024 | 30,77 | 31,13 | 30,59 | 30,83 | 0,65% | - |
| 03.12.2024 | 30,30 | 31,01 | 30,28 | 30,63 | 1,04% | - |
| 02.12.2024 | 30,55 | 30,93 | 30,13 | 30,32 | -0,59% | 300,00 |
| 29.11.2024 | 30,99 | 30,99 | 30,50 | 30,50 | -1,15% | - |
| 28.11.2024 | 30,71 | 31,14 | 30,67 | 30,85 | 0,78% | 302,00 |
| 27.11.2024 | 30,93 | 30,98 | 30,55 | 30,61 | -0,50% | - |
| 26.11.2024 | 30,97 | 31,18 | 30,76 | 30,77 | -1,05% | - |
| 25.11.2024 | 31,05 | 31,40 | 30,65 | 31,09 | -0,18% | - |
| 22.11.2024 | 30,99 | 31,37 | 30,80 | 31,15 | 0,37% | - |
| 21.11.2024 | 30,81 | 31,04 | 30,49 | 31,03 | 0,80% | - |
| 20.11.2024 | 31,05 | 31,38 | 30,72 | 30,79 | -0,95% | - |
| 19.11.2024 | 31,11 | 31,45 | 30,64 | 31,08 | 0,32% | - |
| 18.11.2024 | 31,54 | 31,57 | 30,96 | 30,98 | -1,56% | - |
| 15.11.2024 | 31,26 | 31,74 | 30,99 | 31,47 | 0,41% | - |
| 14.11.2024 | 30,97 | 31,53 | 30,73 | 31,34 | 0,84% | - |
| 13.11.2024 | 31,41 | 31,58 | 30,72 | 31,08 | -1,71% | - |
| 12.11.2024 | 32,15 | 32,20 | 31,29 | 31,62 | -2,44% | - |
| 11.11.2024 | 31,75 | 32,51 | 31,44 | 32,41 | 2,99% | - |
| 08.11.2024 | 31,37 | 31,66 | 31,15 | 31,47 | 0,06% | - |
| 07.11.2024 | 31,16 | 31,50 | 30,97 | 31,45 | 1,13% | 592,00 |
| 06.11.2024 | 31,17 | 31,81 | 30,78 | 31,10 | -0,67% | - |
| 05.11.2024 | 30,99 | 31,51 | 30,94 | 31,31 | 1,29% | - |
| 04.11.2024 | 31,22 | 31,27 | 30,77 | 30,91 | -0,61% | 300,00 |
| 01.11.2024 | 31,13 | 31,32 | 30,82 | 31,10 | 0,39% | - |
| 31.10.2024 | 31,01 | 31,20 | 30,68 | 30,98 | -0,56% | 30,00 |
| 30.10.2024 | 31,49 | 31,50 | 30,93 | 31,16 | -0,56% | - |
| 29.10.2024 | 31,69 | 32,08 | 31,24 | 31,33 | -1,04% | - |
| 28.10.2024 | 31,24 | 31,74 | 31,12 | 31,66 | 1,85% | - |
| 25.10.2024 | 31,00 | 31,39 | 30,86 | 31,09 | -0,14% | 800,00 |
| 24.10.2024 | 33,81 | 33,81 | 30,83 | 31,13 | -5,24% | - |
| 23.10.2024 | 33,97 | 34,28 | 32,85 | 32,85 | -3,28% | - |
| 22.10.2024 | 33,52 | 34,03 | 33,46 | 33,97 | 1,22% | - |
| 21.10.2024 | 34,00 | 34,43 | 33,46 | 33,56 | -1,51% | - |
| 18.10.2024 | 34,04 | 34,48 | 33,79 | 34,07 | 0,75% | 400,00 |
| 17.10.2024 | 33,83 | 34,20 | 33,78 | 33,82 | -0,16% | - |
| 16.10.2024 | 33,69 | 34,22 | 33,46 | 33,87 | 0,52% | - |
| 15.10.2024 | 34,14 | 34,28 | 33,40 | 33,70 | -1,40% | - |
| 14.10.2024 | 33,55 | 34,42 | 33,53 | 34,18 | 1,83% | - |
| 11.10.2024 | 33,95 | 33,98 | 33,48 | 33,56 | -0,67% | - |
| 10.10.2024 | 33,90 | 34,13 | 33,57 | 33,79 | -0,79% | 20,00 |
| 09.10.2024 | 34,60 | 34,80 | 33,99 | 34,06 | -1,66% | 640,00 |
| 08.10.2024 | 34,73 | 35,19 | 34,59 | 34,63 | -0,83% | - |
| 07.10.2024 | 35,36 | 35,78 | 34,73 | 34,92 | -1,13% | - |
| 04.10.2024 | 35,00 | 35,69 | 34,66 | 35,32 | 1,02% | - |
| 03.10.2024 | 35,32 | 35,59 | 34,87 | 34,97 | -0,79% | - |
| 02.10.2024 | 36,25 | 36,25 | 35,16 | 35,25 | -2,15% | - |
| 01.10.2024 | 36,55 | 36,62 | 35,75 | 36,02 | -1,45% | - |
| 30.09.2024 | 37,25 | 37,34 | 36,32 | 36,55 | -2,09% | - |
| 27.09.2024 | 36,79 | 37,50 | 36,75 | 37,33 | 1,43% | 1.120,00 |
| 26.09.2024 | 36,62 | 37,08 | 36,54 | 36,81 | 2,05% | - |
| 25.09.2024 | 36,62 | 36,94 | 35,92 | 36,07 | -2,24% | 1.601,00 |
| 24.09.2024 | 36,57 | 37,03 | 36,47 | 36,89 | -0,11% | 11.291,00 |
| 23.09.2024 | 36,68 | 36,96 | 36,31 | 36,93 | 0,98% | - |
| 20.09.2024 | 37,02 | 37,05 | 36,46 | 36,57 | -0,97% | - |
| 19.09.2024 | 36,41 | 37,13 | 36,37 | 36,93 | 1,54% | 150,00 |
| 18.09.2024 | 36,44 | 36,69 | 36,26 | 36,37 | -0,16% | - |
| 17.09.2024 | 36,11 | 36,63 | 36,08 | 36,43 | 0,87% | - |
| 16.09.2024 | 35,89 | 36,43 | 35,79 | 36,12 | 0,61% | - |
| 13.09.2024 | 35,54 | 36,22 | 35,39 | 35,90 | 1,41% | - |
| 12.09.2024 | 35,44 | 35,67 | 35,28 | 35,40 | 0,06% | - |
| 11.09.2024 | 35,44 | 35,73 | 35,03 | 35,38 | 0,27% | - |
| 10.09.2024 | 35,76 | 36,06 | 35,13 | 35,28 | -0,95% | - |
| 09.09.2024 | 35,15 | 35,83 | 35,12 | 35,62 | 1,74% | - |
| 06.09.2024 | 35,58 | 35,76 | 35,00 | 35,01 | -1,71% | - |
| 05.09.2024 | 35,04 | 35,93 | 34,94 | 35,62 | 1,57% | - |
| 04.09.2024 | 35,27 | 35,35 | 34,81 | 35,07 | 0,13% | - |
| 03.09.2024 | 35,45 | 35,57 | 34,99 | 35,03 | -1,25% | - |
| 02.09.2024 | 35,33 | 36,07 | 35,04 | 35,47 | 0,25% | - |
| 30.08.2024 | 35,30 | 35,77 | 35,18 | 35,38 | 0,45% | - |
| 29.08.2024 | 35,52 | 35,61 | 35,22 | 35,22 | -0,87% | - |
| 28.08.2024 | 35,42 | 35,77 | 35,30 | 35,53 | -0,17% | 40,00 |
| 27.08.2024 | 35,69 | 35,87 | 35,54 | 35,59 | -0,13% | - |
| 26.08.2024 | 35,43 | 35,95 | 35,40 | 35,64 | 0,45% | - |
| 23.08.2024 | 35,33 | 35,80 | 35,33 | 35,48 | 0,70% | - |
| 22.08.2024 | 35,37 | 35,61 | 35,20 | 35,23 | -0,93% | - |
| 21.08.2024 | 35,24 | 35,57 | 35,03 | 35,56 | 1,08% | - |
| 20.08.2024 | 35,10 | 35,41 | 34,94 | 35,18 | 0,09% | - |
| 19.08.2024 | 34,84 | 35,26 | 34,73 | 35,15 | 0,39% | - |
| 16.08.2024 | 35,10 | 35,14 | 34,70 | 35,02 | -0,14% | - |
| 15.08.2024 | 34,44 | 35,07 | 34,41 | 35,07 | 1,39% | - |
| 14.08.2024 | 33,95 | 34,64 | 33,95 | 34,59 | 1,93% | - |
| 13.08.2024 | 34,18 | 34,48 | 33,78 | 33,93 | -0,44% | - |
| 12.08.2024 | 34,13 | 34,38 | 34,01 | 34,08 | 0,00% | - |
| 09.08.2024 | 34,18 | 34,39 | 33,79 | 34,08 | 0,35% | - |
| 08.08.2024 | 34,03 | 34,21 | 33,65 | 33,96 | 0,19% | 80,00 |
| 07.08.2024 | 34,10 | 34,72 | 33,88 | 33,90 | -0,50% | - |
| 06.08.2024 | 34,86 | 34,90 | 33,83 | 34,07 | -1,55% | - |
| 05.08.2024 | 34,87 | 35,03 | 34,15 | 34,60 | -2,55% | - |