32,285€
0,48%
Echtzeit-Aktienkurs Cie Génle Éts Michelin SCpA
Bid:
Ask:
Aktienkurse zur Cie Génle Éts Michelin SCpA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 32,11 | 32,58 | 32,11 | 32,57 | 1,35% | - |
| 10.06.2026 | 32,20 | 32,53 | 31,75 | 32,13 | -0,29% | 157,00 |
| 09.06.2026 | 31,71 | 32,46 | 31,47 | 32,23 | 1,82% | 528,00 |
| 08.06.2026 | 31,47 | 31,84 | 31,45 | 31,65 | 0,16% | - |
| 05.06.2026 | 31,75 | 32,22 | 31,54 | 31,60 | -0,97% | 6,00 |
| 04.06.2026 | 31,62 | 32,26 | 31,50 | 31,91 | 0,85% | 10,00 |
| 03.06.2026 | 31,82 | 31,95 | 31,59 | 31,64 | -0,32% | - |
| 02.06.2026 | 31,51 | 31,92 | 31,46 | 31,74 | 0,68% | - |
| 01.06.2026 | 31,40 | 31,74 | 31,08 | 31,53 | 0,08% | - |
| 29.05.2026 | 31,07 | 31,72 | 31,02 | 31,50 | 1,61% | 1.209,00 |
| 28.05.2026 | 30,70 | 31,26 | 30,67 | 31,00 | -0,16% | - |
| 27.05.2026 | 30,41 | 31,69 | 30,38 | 31,05 | 2,22% | - |
| 26.05.2026 | 30,31 | 30,80 | 30,18 | 30,38 | -4,26% | 67,00 |
| 25.05.2026 | 31,83 | 32,01 | 31,36 | 31,73 | 0,78% | 718,00 |
| 22.05.2026 | 31,57 | 31,71 | 31,33 | 31,48 | -0,03% | - |
| 21.05.2026 | 31,21 | 31,65 | 30,96 | 31,49 | 0,96% | 1,00 |
| 20.05.2026 | 30,66 | 31,48 | 30,58 | 31,19 | 1,27% | - |
| 19.05.2026 | 31,43 | 31,48 | 30,73 | 30,80 | -2,78% | 1.401,00 |
| 18.05.2026 | 31,12 | 31,76 | 30,80 | 31,68 | 1,34% | 1,00 |
| 15.05.2026 | 31,48 | 31,66 | 31,01 | 31,26 | -1,09% | 4,00 |
| 14.05.2026 | 31,73 | 32,03 | 31,55 | 31,61 | -0,30% | - |
| 13.05.2026 | 31,75 | 31,91 | 31,45 | 31,70 | -0,06% | - |
| 12.05.2026 | 31,72 | 31,92 | 31,55 | 31,72 | -0,28% | - |
| 11.05.2026 | 31,99 | 31,99 | 31,46 | 31,81 | -0,36% | - |
| 08.05.2026 | 31,75 | 32,22 | 31,73 | 31,93 | 0,52% | - |
| 07.05.2026 | 32,21 | 32,40 | 31,68 | 31,76 | -1,37% | 2,00 |
| 06.05.2026 | 31,41 | 32,75 | 31,41 | 32,20 | 2,58% | 2,00 |
| 05.05.2026 | 30,80 | 31,40 | 30,78 | 31,39 | 2,05% | - |
| 04.05.2026 | 30,86 | 31,14 | 30,60 | 30,76 | -0,55% | 571,00 |
| 30.04.2026 | 30,93 | 30,98 | 29,88 | 30,93 | -0,35% | 2,00 |
| 29.04.2026 | 31,53 | 31,82 | 31,00 | 31,04 | -1,46% | 530,00 |
| 28.04.2026 | 32,11 | 32,19 | 31,43 | 31,50 | -2,01% | - |
| 27.04.2026 | 32,03 | 32,32 | 31,83 | 32,15 | 0,30% | 2,00 |
| 24.04.2026 | 31,94 | 32,27 | 31,63 | 32,05 | 0,45% | - |
| 23.04.2026 | 31,85 | 32,15 | 31,54 | 31,91 | 0,16% | - |
| 22.04.2026 | 31,82 | 32,14 | 31,69 | 31,86 | -0,02% | 1,00 |
| 21.04.2026 | 32,33 | 32,45 | 31,81 | 31,86 | -0,76% | - |
| 20.04.2026 | 32,39 | 32,39 | 31,84 | 32,11 | -0,82% | - |
| 17.04.2026 | 31,04 | 32,78 | 31,03 | 32,37 | 4,45% | 1,00 |
| 16.04.2026 | 30,60 | 31,23 | 30,60 | 30,99 | 1,51% | - |
| 15.04.2026 | 30,60 | 30,80 | 30,35 | 30,53 | -0,38% | 308,00 |
| 14.04.2026 | 30,40 | 30,90 | 30,35 | 30,65 | 0,99% | 2,00 |
| 13.04.2026 | 30,25 | 30,44 | 29,85 | 30,35 | -0,25% | 2,00 |
| 10.04.2026 | 30,69 | 30,70 | 30,19 | 30,42 | -0,67% | 328,00 |
| 09.04.2026 | 30,59 | 31,00 | 29,96 | 30,63 | 0,33% | 750,00 |
| 08.04.2026 | 29,58 | 31,00 | 29,58 | 30,53 | 3,39% | 54,00 |
| 07.04.2026 | 29,73 | 30,12 | 29,17 | 29,53 | -0,64% | 150,00 |
| 02.04.2026 | 29,91 | 29,91 | 29,23 | 29,72 | -0,73% | 750,00 |
| 01.04.2026 | 29,69 | 30,19 | 29,69 | 29,94 | 1,01% | 35,00 |
| 31.03.2026 | 28,83 | 29,73 | 28,83 | 29,64 | 3,06% | - |
| 30.03.2026 | 28,76 | 29,06 | 28,63 | 28,76 | 0,03% | - |
| 27.03.2026 | 29,35 | 29,52 | 28,73 | 28,75 | -2,18% | 70,00 |
| 26.03.2026 | 29,04 | 29,69 | 28,93 | 29,39 | 0,75% | 1.256,00 |
| 25.03.2026 | 29,27 | 29,63 | 29,15 | 29,17 | -0,17% | 2,00 |
| 24.03.2026 | 28,67 | 29,34 | 28,45 | 29,22 | 1,41% | - |
| 23.03.2026 | 27,98 | 29,21 | 27,51 | 28,81 | 2,62% | 37,00 |
| 20.03.2026 | 29,05 | 29,14 | 28,00 | 28,08 | -3,34% | - |
| 19.03.2026 | 29,52 | 29,63 | 28,67 | 29,05 | -1,64% | 27,00 |
| 18.03.2026 | 29,83 | 30,13 | 29,45 | 29,53 | -1,04% | - |
| 17.03.2026 | 29,36 | 30,04 | 29,25 | 29,84 | 1,22% | 36,00 |
| 16.03.2026 | 29,73 | 29,92 | 29,30 | 29,48 | -0,52% | - |
| 13.03.2026 | 29,96 | 30,18 | 29,53 | 29,64 | -0,67% | - |
| 12.03.2026 | 30,91 | 31,15 | 29,62 | 29,84 | -4,07% | 6,00 |
| 11.03.2026 | 30,65 | 31,20 | 30,47 | 31,10 | 1,47% | - |
| 10.03.2026 | 30,57 | 31,23 | 30,48 | 30,65 | 0,07% | 1.212,00 |
| 09.03.2026 | 30,60 | 30,79 | 29,79 | 30,63 | -1,29% | - |
| 06.03.2026 | 31,26 | 31,53 | 30,59 | 31,03 | -0,54% | 120,00 |
| 05.03.2026 | 31,90 | 31,90 | 31,02 | 31,20 | -2,64% | 4,00 |
| 04.03.2026 | 31,94 | 32,35 | 31,47 | 32,05 | 0,33% | - |
| 03.03.2026 | 32,95 | 32,98 | 31,34 | 31,94 | -3,02% | 357,00 |
| 02.03.2026 | 34,00 | 34,00 | 32,69 | 32,94 | -3,88% | 4,00 |
| 27.02.2026 | 34,14 | 34,58 | 33,98 | 34,27 | 0,50% | - |
| 26.02.2026 | 34,35 | 34,37 | 33,78 | 34,10 | -0,60% | 1,00 |
| 25.02.2026 | 34,44 | 34,52 | 34,13 | 34,30 | -0,39% | 5,00 |
| 24.02.2026 | 33,75 | 34,45 | 33,74 | 34,44 | 2,26% | 70,00 |
| 23.02.2026 | 33,51 | 33,81 | 33,23 | 33,68 | 0,61% | 448,00 |
| 20.02.2026 | 33,56 | 33,69 | 33,17 | 33,47 | -0,10% | 5,00 |
| 19.02.2026 | 33,54 | 33,68 | 33,03 | 33,51 | -0,04% | - |
| 18.02.2026 | 34,09 | 34,11 | 33,45 | 33,52 | -1,19% | - |
| 17.02.2026 | 34,17 | 34,37 | 33,90 | 33,93 | -0,72% | 90,00 |
| 16.02.2026 | 34,09 | 34,47 | 33,95 | 34,17 | 0,29% | 1.454,00 |
| 13.02.2026 | 33,73 | 34,55 | 33,10 | 34,07 | 0,78% | 4,00 |
| 12.02.2026 | 33,82 | 34,68 | 32,58 | 33,81 | 3,38% | 110,00 |
| 11.02.2026 | 32,58 | 32,90 | 32,16 | 32,70 | 0,88% | 2.583,00 |
| 10.02.2026 | 32,91 | 32,96 | 31,90 | 32,42 | -1,61% | 150,00 |
| 09.02.2026 | 33,06 | 33,20 | 32,68 | 32,95 | -0,12% | - |
| 06.02.2026 | 32,78 | 33,19 | 32,72 | 32,99 | 0,26% | - |
| 05.02.2026 | 33,29 | 33,38 | 32,74 | 32,90 | -1,23% | 1.036,00 |
| 04.02.2026 | 32,44 | 33,43 | 32,37 | 33,31 | 2,92% | - |
| 03.02.2026 | 31,24 | 32,50 | 31,24 | 32,37 | 3,70% | 196,00 |
| 02.02.2026 | 31,13 | 31,53 | 30,48 | 31,21 | -0,22% | 47,00 |
| 30.01.2026 | 31,48 | 31,53 | 31,21 | 31,28 | -0,64% | 305,00 |
| 29.01.2026 | 31,05 | 31,66 | 31,00 | 31,48 | 1,45% | 549,00 |
| 28.01.2026 | 30,80 | 31,08 | 30,71 | 31,03 | 0,67% | - |
| 27.01.2026 | 30,76 | 30,89 | 30,65 | 30,83 | 0,24% | 37,00 |
| 26.01.2026 | 31,08 | 31,14 | 30,69 | 30,75 | -0,73% | 602,00 |
| 23.01.2026 | 31,31 | 31,33 | 30,92 | 30,98 | -1,02% | - |
| 22.01.2026 | 31,19 | 31,80 | 30,77 | 31,30 | 1,69% | 24,00 |
| 21.01.2026 | 29,57 | 30,86 | 29,56 | 30,78 | 4,30% | 15,00 |
| 20.01.2026 | 29,54 | 29,85 | 29,31 | 29,51 | -0,08% | 56,00 |