34,890€
1,81%
Echtzeit-Aktienkurs Cie Génle Éts Michelin SCpA
Bid:
Ask:
Aktienkurse zur Cie Génle Éts Michelin SCpA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 34,54 | 35,07 | 34,34 | 34,93 | 1,75% | - |
| 24.07.2026 | 34,13 | 34,54 | 34,09 | 34,33 | -0,58% | - |
| 23.07.2026 | 35,30 | 35,33 | 34,20 | 34,53 | -2,39% | - |
| 22.07.2026 | 35,10 | 35,67 | 34,87 | 35,37 | 0,73% | 7.825,00 |
| 21.07.2026 | 34,77 | 35,29 | 34,75 | 35,12 | 1,77% | 90,00 |
| 20.07.2026 | 35,07 | 35,20 | 34,48 | 34,51 | -1,77% | - |
| 17.07.2026 | 34,77 | 35,36 | 34,73 | 35,13 | 0,44% | - |
| 16.07.2026 | 34,61 | 35,26 | 34,49 | 34,97 | 1,00% | 1.190,00 |
| 15.07.2026 | 34,32 | 34,66 | 34,07 | 34,63 | 1,18% | - |
| 14.07.2026 | 34,57 | 34,83 | 31,00 | 34,22 | -0,98% | 3.160,00 |
| 13.07.2026 | 34,56 | 35,08 | 34,52 | 34,56 | -1,05% | - |
| 10.07.2026 | 34,06 | 35,08 | 34,05 | 34,93 | 2,57% | - |
| 09.07.2026 | 34,58 | 34,61 | 33,93 | 34,05 | -1,02% | - |
| 08.07.2026 | 34,87 | 34,87 | 34,09 | 34,40 | -1,69% | - |
| 07.07.2026 | 34,99 | 35,73 | 34,93 | 34,99 | -0,36% | - |
| 06.07.2026 | 34,81 | 35,34 | 34,79 | 35,12 | 0,82% | - |
| 03.07.2026 | 34,92 | 35,23 | 34,68 | 34,83 | -0,21% | 700,00 |
| 02.07.2026 | 33,78 | 34,95 | 33,69 | 34,91 | 3,27% | 16,00 |
| 01.07.2026 | 33,75 | 34,07 | 33,58 | 33,80 | 0,04% | - |
| 30.06.2026 | 33,61 | 33,85 | 33,46 | 33,79 | 0,66% | - |
| 29.06.2026 | 33,93 | 33,93 | 33,27 | 33,57 | -0,50% | - |
| 26.06.2026 | 33,31 | 33,94 | 33,30 | 33,74 | 0,55% | - |
| 25.06.2026 | 33,58 | 33,98 | 33,50 | 33,55 | 0,16% | 400,00 |
| 24.06.2026 | 32,81 | 33,58 | 32,67 | 33,50 | 2,75% | - |
| 23.06.2026 | 33,11 | 33,14 | 32,43 | 32,60 | -2,16% | - |
| 22.06.2026 | 33,34 | 33,49 | 33,09 | 33,32 | 0,15% | - |
| 19.06.2026 | 33,33 | 33,66 | 33,26 | 33,27 | -0,42% | - |
| 18.06.2026 | 33,19 | 33,49 | 32,76 | 33,41 | 1,23% | - |
| 17.06.2026 | 33,71 | 33,73 | 32,99 | 33,01 | -1,73% | - |
| 16.06.2026 | 33,61 | 33,84 | 33,43 | 33,59 | 0,01% | - |
| 15.06.2026 | 33,53 | 34,23 | 33,46 | 33,58 | 1,28% | - |
| 12.06.2026 | 32,75 | 33,26 | 32,70 | 33,16 | 0,90% | 6.825,00 |
| 11.06.2026 | 32,21 | 32,89 | 32,13 | 32,86 | 2,35% | - |
| 10.06.2026 | 32,18 | 32,53 | 31,75 | 32,11 | -0,54% | 3.120,00 |
| 09.06.2026 | 31,69 | 32,46 | 31,47 | 32,28 | 1,96% | 6.336,00 |
| 08.06.2026 | 31,44 | 31,84 | 31,39 | 31,66 | 0,16% | - |
| 05.06.2026 | 31,76 | 32,21 | 31,54 | 31,61 | -0,72% | - |
| 04.06.2026 | 31,64 | 32,26 | 31,50 | 31,84 | 0,73% | - |
| 03.06.2026 | 31,77 | 31,95 | 31,59 | 31,61 | -0,64% | - |
| 02.06.2026 | 31,50 | 31,92 | 31,50 | 31,82 | 1,10% | - |
| 01.06.2026 | 31,71 | 31,74 | 31,08 | 31,47 | 0,24% | - |
| 29.05.2026 | 31,09 | 31,72 | 31,04 | 31,40 | 1,39% | - |
| 28.05.2026 | 30,83 | 31,26 | 30,73 | 30,97 | -0,15% | - |
| 27.05.2026 | 30,44 | 31,69 | 30,38 | 31,01 | 1,96% | - |
| 26.05.2026 | 30,35 | 30,61 | 30,22 | 30,42 | -3,06% | - |
| 22.05.2026 | 31,51 | 31,71 | 31,33 | 31,38 | -0,41% | - |
| 21.05.2026 | 31,08 | 31,65 | 30,96 | 31,51 | 0,96% | - |
| 20.05.2026 | 30,65 | 31,51 | 30,58 | 31,21 | 1,56% | - |
| 19.05.2026 | 31,37 | 31,43 | 30,71 | 30,73 | -2,21% | 11.440,00 |
| 18.05.2026 | 31,09 | 31,75 | 30,80 | 31,42 | 0,61% | 5.100,00 |
| 15.05.2026 | 31,26 | 31,66 | 31,01 | 31,23 | -1,05% | - |
| 14.05.2026 | 31,77 | 32,03 | 31,55 | 31,56 | -0,54% | - |
| 13.05.2026 | 31,83 | 31,91 | 31,45 | 31,73 | -0,03% | - |
| 12.05.2026 | 31,68 | 31,91 | 31,53 | 31,74 | -0,30% | - |
| 11.05.2026 | 31,52 | 31,92 | 31,50 | 31,84 | -0,44% | 57.705,00 |
| 08.05.2026 | 31,83 | 32,21 | 31,77 | 31,98 | 0,76% | 493,00 |
| 07.05.2026 | 32,22 | 32,40 | 31,68 | 31,74 | -1,32% | - |
| 06.05.2026 | 31,57 | 32,75 | 31,53 | 32,16 | 2,39% | - |
| 05.05.2026 | 30,84 | 31,45 | 30,78 | 31,41 | 2,03% | - |
| 04.05.2026 | 30,91 | 31,13 | 30,60 | 30,79 | -0,26% | 37.932,00 |
| 30.04.2026 | 30,82 | 31,08 | 29,88 | 30,87 | -1,20% | - |
| 29.04.2026 | 31,58 | 31,82 | 31,03 | 31,24 | -0,76% | 11.772,00 |
| 28.04.2026 | 32,08 | 32,19 | 31,44 | 31,48 | -1,95% | - |
| 27.04.2026 | 31,96 | 32,32 | 31,83 | 32,11 | 0,09% | - |
| 24.04.2026 | 32,00 | 32,27 | 31,63 | 32,08 | 0,45% | - |
| 23.04.2026 | 31,65 | 32,15 | 31,56 | 31,93 | 0,24% | - |
| 22.04.2026 | 32,02 | 32,14 | 31,70 | 31,86 | 0,39% | - |
| 21.04.2026 | 32,35 | 32,44 | 31,67 | 31,73 | -1,84% | - |
| 20.04.2026 | 32,05 | 32,33 | 31,84 | 32,33 | -0,05% | - |
| 17.04.2026 | 31,08 | 32,78 | 31,03 | 32,34 | 4,24% | - |
| 16.04.2026 | 30,71 | 31,23 | 30,66 | 31,03 | 1,41% | - |
| 15.04.2026 | 30,53 | 30,80 | 30,34 | 30,60 | -0,11% | 4.752,00 |
| 14.04.2026 | 30,54 | 30,87 | 30,49 | 30,63 | 0,74% | - |
| 13.04.2026 | 30,05 | 30,41 | 29,86 | 30,41 | 0,12% | - |
| 10.04.2026 | 30,67 | 30,70 | 30,20 | 30,37 | -0,62% | - |
| 09.04.2026 | 30,43 | 31,00 | 29,96 | 30,56 | -0,07% | 12.640,00 |
| 08.04.2026 | 30,96 | 31,00 | 30,39 | 30,58 | 3,31% | - |
| 07.04.2026 | 29,68 | 30,12 | 29,17 | 29,60 | -0,55% | - |
| 02.04.2026 | 29,25 | 29,89 | 29,24 | 29,77 | -0,45% | 4.160,00 |
| 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 |