36,815€
-1,47%
Echtzeit-Aktienkurs Cie Génle Éts Michelin SCpA
Bid:
Ask:
Aktienkurse zur Cie Génle Éts Michelin SCpA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 37,37 | 37,37 | 36,71 | 36,82 | -1,47% | 16,00 |
| 15.05.2024 | 37,49 | 37,57 | 37,25 | 37,37 | -0,33% | 4,00 |
| 14.05.2024 | 37,43 | 37,56 | 37,11 | 37,49 | 0,16% | - |
| 13.05.2024 | 37,14 | 37,63 | 37,05 | 37,43 | 0,89% | 30,00 |
| 10.05.2024 | 37,33 | 37,58 | 37,04 | 37,10 | -0,75% | - |
| 09.05.2024 | 37,10 | 37,42 | 37,02 | 37,38 | 0,65% | - |
| 08.05.2024 | 37,01 | 37,33 | 36,91 | 37,14 | 0,24% | 5,00 |
| 07.05.2024 | 36,85 | 37,35 | 36,83 | 37,05 | 0,54% | - |
| 06.05.2024 | 36,40 | 37,00 | 36,23 | 36,85 | 1,24% | 6,00 |
| 03.05.2024 | 36,61 | 36,71 | 36,33 | 36,40 | -0,71% | - |
| 02.05.2024 | 36,08 | 36,79 | 35,96 | 36,66 | 1,75% | - |
| 30.04.2024 | 36,32 | 36,71 | 35,93 | 36,03 | -0,80% | 42,00 |
| 29.04.2024 | 35,65 | 36,50 | 35,65 | 36,32 | 1,89% | 24,00 |
| 26.04.2024 | 36,01 | 36,15 | 35,58 | 35,65 | -1,48% | - |
| 25.04.2024 | 35,91 | 36,18 | 35,45 | 36,18 | 0,89% | - |
| 24.04.2024 | 36,07 | 36,80 | 35,67 | 35,86 | -0,69% | 256,00 |
| 23.04.2024 | 35,55 | 36,13 | 35,49 | 36,11 | 1,59% | - |
| 22.04.2024 | 35,28 | 35,68 | 35,22 | 35,55 | 1,21% | 40,00 |
| 19.04.2024 | 34,95 | 35,45 | 34,49 | 35,12 | 0,49% | - |
| 18.04.2024 | 34,45 | 35,05 | 34,45 | 34,95 | 1,47% | - |
| 17.04.2024 | 34,60 | 34,85 | 34,25 | 34,45 | -0,43% | - |
| 16.04.2024 | 34,69 | 34,69 | 34,27 | 34,60 | -0,16% | - |
| 15.04.2024 | 34,76 | 35,35 | 34,65 | 34,65 | -0,19% | 17,00 |
| 12.04.2024 | 35,35 | 35,55 | 34,68 | 34,72 | -1,80% | - |
| 11.04.2024 | 35,42 | 35,46 | 34,97 | 35,35 | -0,07% | - |
| 10.04.2024 | 35,51 | 35,69 | 35,00 | 35,38 | -0,51% | 200,00 |
| 09.04.2024 | 35,40 | 35,56 | 35,32 | 35,56 | 0,44% | - |
| 08.04.2024 | 35,44 | 35,66 | 34,84 | 35,40 | -0,11% | - |
| 05.04.2024 | 34,92 | 35,52 | 34,80 | 35,44 | 1,50% | - |
| 04.04.2024 | 35,35 | 35,56 | 34,90 | 34,92 | -1,27% | - |
| 03.04.2024 | 35,02 | 35,55 | 34,98 | 35,37 | 0,74% | - |
| 02.04.2024 | 35,62 | 35,62 | 34,84 | 35,11 | -1,45% | - |
| 28.03.2024 | 35,78 | 35,87 | 35,51 | 35,62 | -0,43% | - |
| 27.03.2024 | 35,59 | 36,00 | 35,55 | 35,78 | 0,52% | 14,00 |
| 26.03.2024 | 35,39 | 35,64 | 35,39 | 35,59 | 0,58% | - |
| 25.03.2024 | 35,46 | 35,70 | 35,28 | 35,39 | -0,20% | - |
| 22.03.2024 | 35,65 | 35,74 | 35,31 | 35,46 | -0,55% | - |
| 21.03.2024 | 36,47 | 36,51 | 35,49 | 35,65 | -1,87% | - |
| 20.03.2024 | 35,41 | 36,34 | 35,37 | 36,33 | 2,61% | 30,00 |
| 19.03.2024 | 34,89 | 35,43 | 34,81 | 35,41 | 1,48% | 200,00 |
| 18.03.2024 | 34,94 | 35,12 | 34,67 | 34,89 | -0,03% | 30,00 |
| 15.03.2024 | 34,43 | 35,20 | 34,39 | 34,90 | 1,37% | - |
| 14.03.2024 | 34,61 | 34,79 | 34,32 | 34,43 | -0,51% | 40,00 |
| 13.03.2024 | 34,36 | 34,65 | 34,30 | 34,61 | 0,58% | - |
| 12.03.2024 | 33,92 | 34,50 | 33,88 | 34,41 | 1,43% | - |
| 11.03.2024 | 33,78 | 34,00 | 33,53 | 33,92 | 0,30% | - |
| 08.03.2024 | 34,04 | 34,15 | 33,77 | 33,82 | -0,65% | 224,00 |
| 07.03.2024 | 34,27 | 34,27 | 33,51 | 34,04 | -0,54% | - |
| 06.03.2024 | 34,29 | 34,52 | 34,09 | 34,23 | -0,31% | - |
| 05.03.2024 | 33,77 | 34,39 | 33,66 | 34,33 | 1,07% | - |
| 04.03.2024 | 33,95 | 34,12 | 33,75 | 33,97 | 0,16% | 6,00 |
| 01.03.2024 | 34,27 | 34,46 | 33,88 | 33,91 | -1,04% | 3,00 |
| 29.02.2024 | 34,43 | 34,79 | 34,10 | 34,27 | -0,33% | - |
| 28.02.2024 | 34,36 | 34,49 | 34,25 | 34,38 | -0,06% | 3,00 |
| 27.02.2024 | 34,06 | 34,54 | 33,98 | 34,40 | 1,00% | 25,00 |
| 26.02.2024 | 34,14 | 34,35 | 33,98 | 34,06 | -0,12% | 20,00 |
| 23.02.2024 | 33,56 | 34,18 | 33,52 | 34,10 | 1,62% | 215,00 |
| 22.02.2024 | 33,63 | 33,93 | 33,47 | 33,56 | -0,34% | 70,00 |
| 21.02.2024 | 33,29 | 33,78 | 33,29 | 33,67 | 1,14% | 7,00 |
| 20.02.2024 | 32,96 | 33,48 | 32,84 | 33,29 | 1,02% | 40,00 |
| 19.02.2024 | 33,16 | 33,23 | 32,85 | 32,96 | -0,60% | - |
| 16.02.2024 | 33,13 | 33,52 | 33,13 | 33,16 | -0,03% | 271,00 |
| 15.02.2024 | 33,58 | 33,69 | 32,85 | 33,17 | -1,34% | 14,00 |
| 14.02.2024 | 32,78 | 33,83 | 32,61 | 33,62 | 2,55% | 81,00 |
| 13.02.2024 | 31,38 | 33,37 | 31,22 | 32,78 | 4,59% | 43,00 |
| 12.02.2024 | 30,92 | 32,25 | 30,75 | 31,34 | 1,36% | 20,00 |
| 09.02.2024 | 31,33 | 31,40 | 30,83 | 30,92 | -1,31% | - |
| 08.02.2024 | 30,91 | 31,52 | 30,89 | 31,33 | 1,77% | 44,00 |
| 07.02.2024 | 30,88 | 31,03 | 30,64 | 30,79 | -0,31% | 150,00 |
| 06.02.2024 | 30,72 | 31,05 | 30,57 | 30,88 | 0,65% | - |
| 05.02.2024 | 30,69 | 30,80 | 30,41 | 30,68 | 0,21% | 73,00 |
| 02.02.2024 | 30,76 | 30,94 | 30,48 | 30,62 | -0,95% | 50,00 |
| 01.02.2024 | 30,77 | 30,91 | 30,52 | 30,91 | 0,41% | 2,00 |
| 31.01.2024 | 30,83 | 30,97 | 30,55 | 30,79 | 0,00% | - |
| 30.01.2024 | 31,32 | 31,42 | 30,06 | 30,79 | -1,71% | 23,00 |
| 29.01.2024 | 31,20 | 31,34 | 30,97 | 31,32 | 0,13% | - |
| 26.01.2024 | 31,22 | 31,51 | 31,01 | 31,28 | 0,56% | 7,00 |
| 25.01.2024 | 30,81 | 31,12 | 30,61 | 31,11 | 0,83% | - |
| 24.01.2024 | 30,93 | 31,23 | 30,77 | 30,85 | -0,37% | - |
| 23.01.2024 | 30,87 | 31,01 | 30,64 | 30,97 | 0,32% | 7,00 |
| 22.01.2024 | 30,89 | 31,01 | 30,62 | 30,87 | 0,29% | - |
| 19.01.2024 | 30,62 | 30,87 | 30,36 | 30,78 | 0,39% | - |
| 18.01.2024 | 30,40 | 30,69 | 30,22 | 30,66 | 0,86% | 16,00 |
| 17.01.2024 | 30,43 | 30,46 | 30,09 | 30,40 | -0,21% | 60,00 |
| 16.01.2024 | 30,65 | 30,75 | 30,35 | 30,46 | -1,20% | 4,00 |
| 15.01.2024 | 30,93 | 31,08 | 30,70 | 30,83 | -0,19% | - |
| 12.01.2024 | 31,21 | 31,33 | 30,73 | 30,89 | -0,91% | - |
| 11.01.2024 | 31,37 | 31,74 | 30,94 | 31,18 | -0,61% | - |
| 10.01.2024 | 31,60 | 31,68 | 31,10 | 31,37 | -0,74% | - |
| 09.01.2024 | 32,18 | 32,28 | 30,74 | 31,60 | -1,92% | 21,00 |
| 08.01.2024 | 31,71 | 32,30 | 31,54 | 32,22 | 1,62% | 22,00 |
| 05.01.2024 | 31,72 | 31,91 | 31,34 | 31,71 | -0,05% | - |
| 04.01.2024 | 32,16 | 32,36 | 31,72 | 31,72 | -1,37% | 19,00 |
| 03.01.2024 | 32,50 | 32,62 | 31,95 | 32,16 | -1,15% | - |
| 02.01.2024 | 32,43 | 32,84 | 32,27 | 32,54 | 0,32% | 47,00 |
| 29.12.2023 | 32,24 | 32,48 | 32,24 | 32,43 | 0,59% | 2,00 |
| 28.12.2023 | 32,41 | 32,46 | 32,22 | 32,24 | -0,29% | 125,00 |
| 27.12.2023 | 32,53 | 32,65 | 32,28 | 32,34 | -0,11% | 4,00 |
| 22.12.2023 | 32,54 | 32,63 | 32,33 | 32,37 | -0,52% | - |
| 21.12.2023 | 32,10 | 32,58 | 32,10 | 32,54 | 1,39% | 183,00 |