32,630€
0,28%
Echtzeit-Aktienkurs MICHELIN NOM. EO 2
Bid:
Ask:
Aktienkurse zur MICHELIN NOM. EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 33,53 | 34,09 | 33,49 | 33,92 | 0,86% | - |
| 27.05.2025 | 33,63 | 33,85 | 33,57 | 33,63 | -0,34% | - |
| 26.05.2025 | 33,45 | 33,84 | 33,43 | 33,74 | 1,25% | 320,00 |
| 23.05.2025 | 33,99 | 34,09 | 32,95 | 33,33 | -0,69% | - |
| 22.05.2025 | 33,60 | 33,62 | 33,23 | 33,56 | 0,00% | - |
| 21.05.2025 | 34,12 | 34,13 | 33,44 | 33,56 | -4,81% | - |
| 20.05.2025 | 34,67 | 35,37 | 34,42 | 35,25 | 1,91% | 15,00 |
| 19.05.2025 | 34,31 | 34,70 | 34,22 | 34,59 | 0,38% | 960,00 |
| 16.05.2025 | 34,58 | 34,72 | 34,24 | 34,46 | -0,33% | - |
| 15.05.2025 | 34,33 | 34,61 | 34,20 | 34,58 | 0,30% | - |
| 14.05.2025 | 34,49 | 34,73 | 34,35 | 34,47 | 0,06% | - |
| 13.05.2025 | 34,16 | 34,56 | 34,11 | 34,45 | 0,32% | - |
| 12.05.2025 | 33,73 | 34,35 | 33,65 | 34,34 | 2,77% | - |
| 09.05.2025 | 33,12 | 33,57 | 33,11 | 33,42 | 1,09% | - |
| 08.05.2025 | 32,70 | 33,29 | 32,55 | 33,06 | 0,92% | - |
| 07.05.2025 | 32,65 | 32,80 | 32,35 | 32,76 | 0,75% | 10,00 |
| 06.05.2025 | 32,53 | 32,96 | 32,24 | 32,51 | -0,28% | - |
| 05.05.2025 | 32,89 | 32,96 | 32,58 | 32,60 | -0,61% | - |
| 02.05.2025 | 32,31 | 32,92 | 32,21 | 32,80 | 1,52% | - |
| 30.04.2025 | 32,05 | 32,37 | 31,69 | 32,31 | 1,92% | - |
| 29.04.2025 | 31,46 | 31,93 | 31,44 | 31,70 | 0,67% | - |
| 28.04.2025 | 31,39 | 31,82 | 31,38 | 31,49 | -0,17% | - |
| 25.04.2025 | 30,88 | 32,07 | 30,86 | 31,55 | -0,32% | - |
| 24.04.2025 | 30,70 | 33,15 | 30,56 | 31,65 | 2,96% | - |
| 23.04.2025 | 30,73 | 31,22 | 30,59 | 30,74 | 0,79% | 80,00 |
| 22.04.2025 | 30,12 | 30,63 | 30,00 | 30,50 | 0,78% | - |
| 17.04.2025 | 29,90 | 30,46 | 29,82 | 30,26 | 2,23% | - |
| 16.04.2025 | 30,13 | 30,29 | 29,59 | 29,60 | -2,73% | 100,00 |
| 15.04.2025 | 29,85 | 30,60 | 29,83 | 30,43 | 2,20% | 1.500,00 |
| 14.04.2025 | 29,88 | 30,06 | 29,11 | 29,78 | -0,30% | - |
| 11.04.2025 | 29,53 | 29,97 | 28,85 | 29,87 | 1,98% | - |
| 10.04.2025 | 30,22 | 30,52 | 28,83 | 29,29 | -5,44% | - |
| 09.04.2025 | 28,91 | 31,34 | 28,47 | 30,97 | 3,82% | - |
| 08.04.2025 | 29,90 | 30,26 | 28,85 | 29,83 | 1,17% | 480,00 |
| 07.04.2025 | 30,54 | 31,02 | 29,16 | 29,49 | -5,12% | - |
| 04.04.2025 | 31,95 | 32,04 | 30,73 | 31,08 | -2,66% | - |
| 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% | - |