31,360€
-2,09%
Echtzeit-Aktienkurs Cie Génle Éts Michelin SCpA
Bid:
Ask:
Aktienkurse zur Cie Génle Éts Michelin SCpA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 31,95 | 32,04 | 30,73 | 31,31 | -1,93% | - |
| 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% | - |
| 01.04.2025 | 32,48 | 32,98 | 32,37 | 32,90 | 1,06% | - |
| 31.03.2025 | 32,65 | 32,87 | 32,06 | 32,56 | -0,90% | 3.750,00 |
| 28.03.2025 | 33,53 | 33,58 | 32,75 | 32,85 | -0,26% | 15,00 |
| 27.03.2025 | 32,08 | 32,95 | 31,69 | 32,94 | 2,47% | - |
| 26.03.2025 | 34,23 | 34,36 | 31,95 | 32,14 | -6,23% | - |
| 25.03.2025 | 33,96 | 34,63 | 33,84 | 34,28 | 0,73% | - |
| 24.03.2025 | 34,09 | 34,27 | 33,76 | 34,03 | 0,52% | - |
| 21.03.2025 | 34,14 | 34,19 | 33,70 | 33,85 | -1,07% | - |
| 20.03.2025 | 34,10 | 34,29 | 33,90 | 34,22 | 0,06% | - |
| 19.03.2025 | 34,21 | 34,32 | 33,98 | 34,20 | 0,03% | - |
| 18.03.2025 | 34,03 | 34,49 | 33,96 | 34,19 | 0,47% | 15,00 |
| 17.03.2025 | 34,01 | 34,19 | 33,79 | 34,03 | -0,38% | - |
| 14.03.2025 | 34,06 | 34,25 | 33,53 | 34,16 | 0,95% | - |
| 13.03.2025 | 34,17 | 34,27 | 33,67 | 33,84 | -0,73% | - |
| 12.03.2025 | 34,84 | 34,89 | 34,00 | 34,09 | -2,03% | - |
| 11.03.2025 | 35,62 | 35,71 | 34,40 | 34,79 | -1,85% | 1.280,00 |
| 10.03.2025 | 34,66 | 35,63 | 34,37 | 35,45 | 1,99% | 1.000,00 |
| 07.03.2025 | 34,46 | 34,86 | 34,14 | 34,76 | 0,70% | - |
| 06.03.2025 | 34,10 | 34,81 | 33,54 | 34,52 | 1,80% | - |
| 05.03.2025 | 33,33 | 34,23 | 33,29 | 33,91 | 1,73% | - |
| 04.03.2025 | 33,75 | 33,90 | 32,85 | 33,33 | -1,08% | - |
| 03.03.2025 | 34,31 | 34,34 | 33,54 | 33,70 | -1,25% | - |
| 28.02.2025 | 33,28 | 34,36 | 33,24 | 34,12 | 1,91% | - |
| 27.02.2025 | 33,40 | 34,01 | 33,18 | 33,48 | 0,59% | - |
| 26.02.2025 | 33,20 | 33,89 | 33,09 | 33,29 | 0,76% | - |
| 25.02.2025 | 33,92 | 33,99 | 33,02 | 33,04 | -2,39% | - |
| 24.02.2025 | 33,64 | 34,09 | 33,53 | 33,85 | 1,65% | - |
| 21.02.2025 | 33,46 | 33,68 | 33,21 | 33,30 | -0,33% | 300,00 |
| 20.02.2025 | 33,59 | 33,73 | 33,37 | 33,41 | -0,43% | - |
| 19.02.2025 | 33,59 | 33,69 | 33,30 | 33,55 | -0,19% | 25,00 |
| 18.02.2025 | 33,64 | 33,70 | 33,28 | 33,62 | -0,09% | - |
| 17.02.2025 | 34,09 | 34,12 | 33,56 | 33,65 | -0,65% | - |
| 14.02.2025 | 33,92 | 34,27 | 33,04 | 33,87 | -0,03% | - |
| 13.02.2025 | 32,86 | 34,41 | 32,86 | 33,88 | 4,12% | - |
| 12.02.2025 | 32,99 | 33,01 | 32,51 | 32,54 | -1,38% | - |
| 11.02.2025 | 33,23 | 33,23 | 32,66 | 32,99 | -0,81% | 150,00 |
| 10.02.2025 | 33,14 | 33,37 | 32,94 | 33,26 | 0,71% | 766,00 |
| 07.02.2025 | 33,05 | 33,32 | 32,92 | 33,03 | 0,11% | - |
| 06.02.2025 | 32,51 | 33,24 | 32,35 | 32,99 | 1,59% | - |
| 05.02.2025 | 32,81 | 32,94 | 32,27 | 32,48 | -1,37% | - |
| 04.02.2025 | 33,10 | 33,53 | 32,87 | 32,93 | -0,87% | - |
| 03.02.2025 | 32,99 | 33,49 | 32,78 | 33,22 | -0,69% | - |
| 31.01.2025 | 33,78 | 33,87 | 33,29 | 33,45 | -1,05% | - |
| 30.01.2025 | 33,52 | 33,89 | 33,14 | 33,80 | 1,12% | - |
| 29.01.2025 | 33,84 | 33,89 | 33,28 | 33,43 | -0,27% | - |
| 28.01.2025 | 33,82 | 33,94 | 33,45 | 33,52 | -1,22% | - |
| 27.01.2025 | 33,50 | 34,01 | 33,36 | 33,93 | 0,35% | 300,00 |
| 24.01.2025 | 33,70 | 33,88 | 33,39 | 33,81 | 0,36% | - |
| 23.01.2025 | 33,07 | 33,69 | 33,05 | 33,69 | 1,98% | - |
| 22.01.2025 | 33,20 | 33,50 | 32,93 | 33,04 | -0,99% | - |
| 21.01.2025 | 32,97 | 33,37 | 32,83 | 33,37 | 0,91% | - |
| 20.01.2025 | 33,07 | 33,25 | 32,66 | 33,07 | 0,03% | - |
| 17.01.2025 | 32,72 | 33,09 | 32,45 | 33,06 | 1,21% | - |
| 16.01.2025 | 32,84 | 32,97 | 32,53 | 32,66 | -0,05% | 630,00 |
| 15.01.2025 | 31,71 | 32,78 | 31,59 | 32,68 | 3,42% | - |
| 14.01.2025 | 31,23 | 32,11 | 31,01 | 31,60 | 1,38% | - |
| 13.01.2025 | 30,86 | 31,17 | 30,56 | 31,17 | 1,22% | - |
| 10.01.2025 | 30,98 | 31,46 | 30,72 | 30,79 | -0,77% | - |
| 09.01.2025 | 31,35 | 31,56 | 30,66 | 31,03 | -1,23% | - |
| 08.01.2025 | 31,86 | 31,88 | 31,22 | 31,42 | -1,35% | 150,00 |
| 07.01.2025 | 31,88 | 32,08 | 31,62 | 31,85 | 0,46% | - |
| 06.01.2025 | 31,45 | 32,38 | 31,29 | 31,70 | 1,07% | - |
| 03.01.2025 | 32,31 | 32,38 | 31,23 | 31,37 | -2,76% | - |
| 02.01.2025 | 32,09 | 32,43 | 31,76 | 32,26 | 1,46% | - |
| 30.12.2024 | 31,89 | 33,97 | 31,52 | 31,79 | -0,59% | - |
| 27.12.2024 | 31,93 | 32,03 | 31,70 | 31,98 | -0,45% | - |
| 23.12.2024 | 31,91 | 32,15 | 31,67 | 32,13 | 0,75% | - |
| 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% | - |