31,000€
-0,55%
Echtzeit-Aktienkurs Cie Génle Éts Michelin SCpA
Bid:
Ask:
Aktienkurse zur Cie Génle Éts Michelin SCpA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.10.2024 | 31,17 | 31,17 | 30,72 | 31,00 | -0,55% | 2,00 |
30.10.2024 | 31,21 | 31,33 | 30,97 | 31,17 | -0,61% | - |
29.10.2024 | 31,69 | 32,04 | 31,27 | 31,36 | -1,17% | - |
28.10.2024 | 31,25 | 31,74 | 31,10 | 31,73 | 2,04% | 4,00 |
25.10.2024 | 31,02 | 31,35 | 30,83 | 31,10 | 0,14% | 325,00 |
24.10.2024 | 32,87 | 33,00 | 30,98 | 31,05 | -5,65% | 435,00 |
23.10.2024 | 33,91 | 34,25 | 32,68 | 32,91 | -2,83% | - |
22.10.2024 | 33,74 | 33,99 | 33,51 | 33,87 | 0,13% | - |
21.10.2024 | 34,28 | 34,40 | 33,61 | 33,83 | -1,33% | 19,00 |
18.10.2024 | 33,79 | 34,44 | 33,71 | 34,28 | 1,33% | - |
17.10.2024 | 34,11 | 34,20 | 33,79 | 33,83 | -0,81% | - |
16.10.2024 | 33,52 | 34,18 | 33,38 | 34,11 | 1,76% | 5,00 |
15.10.2024 | 34,24 | 34,32 | 33,45 | 33,52 | -2,10% | 125,00 |
14.10.2024 | 33,81 | 34,37 | 33,69 | 34,24 | 1,39% | 140,00 |
11.10.2024 | 34,03 | 34,03 | 33,52 | 33,77 | -0,76% | 4,00 |
10.10.2024 | 34,21 | 34,21 | 33,61 | 34,03 | -0,54% | 178,00 |
09.10.2024 | 34,91 | 34,91 | 34,03 | 34,21 | -1,88% | 12,00 |
08.10.2024 | 35,09 | 35,15 | 34,71 | 34,87 | -1,23% | - |
07.10.2024 | 35,72 | 35,74 | 34,77 | 35,30 | -0,84% | 2,00 |
04.10.2024 | 35,00 | 35,65 | 34,80 | 35,60 | 1,95% | - |
03.10.2024 | 35,50 | 35,56 | 34,88 | 34,92 | -1,73% | - |
02.10.2024 | 36,04 | 36,06 | 35,20 | 35,54 | -1,15% | - |
01.10.2024 | 36,54 | 36,60 | 35,79 | 35,95 | -1,61% | 2,00 |
30.09.2024 | 37,16 | 37,20 | 36,40 | 36,54 | -1,30% | - |
27.09.2024 | 37,05 | 37,45 | 36,95 | 37,02 | -0,08% | - |
26.09.2024 | 36,56 | 37,10 | 36,09 | 37,05 | 1,81% | - |
25.09.2024 | 36,64 | 36,90 | 36,31 | 36,39 | -0,68% | - |
24.09.2024 | 36,69 | 37,00 | 36,51 | 36,64 | -0,01% | - |
23.09.2024 | 36,56 | 36,78 | 36,35 | 36,65 | 0,23% | - |
20.09.2024 | 36,91 | 36,98 | 36,31 | 36,56 | -0,95% | - |
19.09.2024 | 36,37 | 37,08 | 36,37 | 36,91 | 1,37% | - |
18.09.2024 | 36,42 | 36,72 | 36,27 | 36,41 | -0,03% | - |
17.09.2024 | 36,40 | 36,58 | 36,25 | 36,42 | 0,18% | - |
16.09.2024 | 36,16 | 36,40 | 36,02 | 36,36 | 0,54% | - |
13.09.2024 | 35,66 | 36,18 | 35,49 | 36,16 | 1,42% | - |
12.09.2024 | 35,62 | 35,77 | 35,32 | 35,66 | 0,00% | - |
11.09.2024 | 35,54 | 35,70 | 35,07 | 35,66 | 0,45% | 2,00 |
10.09.2024 | 35,62 | 36,02 | 35,30 | 35,50 | -0,57% | - |
09.09.2024 | 35,50 | 35,75 | 35,40 | 35,70 | 1,41% | - |
06.09.2024 | 35,60 | 35,65 | 35,15 | 35,21 | -1,11% | - |
05.09.2024 | 35,25 | 35,89 | 35,19 | 35,60 | 0,88% | - |
04.09.2024 | 35,06 | 35,38 | 34,94 | 35,29 | 0,07% | 2,00 |
03.09.2024 | 35,48 | 35,53 | 35,11 | 35,27 | -0,61% | 100,00 |
02.09.2024 | 35,66 | 35,68 | 35,08 | 35,48 | -0,63% | 567,00 |
30.08.2024 | 35,29 | 35,73 | 35,29 | 35,71 | 1,31% | - |
29.08.2024 | 35,31 | 35,57 | 35,21 | 35,25 | -0,07% | - |
28.08.2024 | 35,61 | 35,75 | 35,18 | 35,27 | -0,94% | - |
27.08.2024 | 35,66 | 35,82 | 35,56 | 35,61 | -0,15% | 281,00 |
26.08.2024 | 35,64 | 35,90 | 35,60 | 35,66 | -0,18% | - |
23.08.2024 | 35,27 | 35,78 | 35,27 | 35,73 | 1,30% | 22,00 |
22.08.2024 | 35,33 | 35,57 | 35,05 | 35,27 | -0,17% | 2,00 |
21.08.2024 | 35,04 | 35,41 | 34,98 | 35,33 | 1,06% | - |
20.08.2024 | 35,18 | 35,37 | 34,88 | 34,96 | -0,50% | 230,00 |
19.08.2024 | 34,80 | 35,22 | 34,73 | 35,13 | 0,95% | 6,00 |
16.08.2024 | 34,81 | 34,98 | 34,76 | 34,80 | 0,10% | 3,00 |
15.08.2024 | 34,59 | 34,97 | 34,52 | 34,77 | 0,52% | - |
14.08.2024 | 34,14 | 34,63 | 34,10 | 34,59 | 1,30% | - |
13.08.2024 | 34,40 | 34,47 | 33,83 | 34,14 | -0,52% | - |
12.08.2024 | 34,29 | 34,47 | 34,05 | 34,32 | 0,32% | 2,00 |
09.08.2024 | 34,19 | 34,35 | 33,83 | 34,21 | -0,18% | - |
08.08.2024 | 33,88 | 34,31 | 33,69 | 34,27 | 1,65% | 2,00 |
07.08.2024 | 33,94 | 34,68 | 33,72 | 33,72 | -0,53% | 5,00 |
06.08.2024 | 34,36 | 34,90 | 33,86 | 33,90 | -1,71% | - |
05.08.2024 | 35,53 | 35,53 | 34,19 | 34,49 | -2,71% | 310,00 |
02.08.2024 | 35,63 | 36,06 | 35,32 | 35,45 | -1,58% | - |
01.08.2024 | 36,73 | 36,73 | 35,72 | 36,02 | -1,84% | 2,00 |
31.07.2024 | 36,52 | 36,92 | 36,44 | 36,69 | 0,70% | - |
30.07.2024 | 36,24 | 36,76 | 36,14 | 36,44 | 0,54% | - |
29.07.2024 | 36,71 | 36,71 | 36,03 | 36,24 | -0,90% | - |
26.07.2024 | 36,22 | 36,66 | 35,92 | 36,57 | 1,22% | 200,00 |
25.07.2024 | 34,85 | 36,41 | 34,68 | 36,13 | 3,30% | 60,00 |
24.07.2024 | 34,53 | 35,05 | 34,15 | 34,98 | 1,19% | 550,00 |
23.07.2024 | 34,80 | 34,84 | 34,23 | 34,57 | -0,78% | - |
22.07.2024 | 34,68 | 34,85 | 34,31 | 34,84 | 0,46% | 2,00 |
19.07.2024 | 34,76 | 34,84 | 34,46 | 34,68 | -0,47% | - |
18.07.2024 | 34,76 | 35,02 | 34,63 | 34,84 | 0,24% | - |
17.07.2024 | 35,17 | 35,17 | 34,29 | 34,76 | -1,17% | - |
16.07.2024 | 35,10 | 35,17 | 34,73 | 35,17 | 0,20% | 4,00 |
15.07.2024 | 35,08 | 35,18 | 34,88 | 35,10 | 0,17% | 2,00 |
12.07.2024 | 34,67 | 35,21 | 34,66 | 35,04 | 1,07% | 64,00 |
11.07.2024 | 34,81 | 34,81 | 34,33 | 34,67 | -0,40% | - |
10.07.2024 | 34,94 | 34,98 | 34,55 | 34,81 | -0,39% | - |
09.07.2024 | 35,18 | 35,31 | 34,63 | 34,94 | -0,68% | 13,00 |
08.07.2024 | 35,03 | 35,43 | 34,89 | 35,18 | 0,44% | 1.064,00 |
05.07.2024 | 35,52 | 35,60 | 34,89 | 35,03 | -1,50% | - |
04.07.2024 | 35,38 | 35,89 | 35,21 | 35,56 | 0,38% | - |
03.07.2024 | 35,27 | 35,64 | 34,84 | 35,43 | 0,67% | 78,00 |
02.07.2024 | 35,98 | 36,07 | 34,44 | 35,19 | -2,53% | 38,00 |
01.07.2024 | 36,02 | 37,02 | 36,02 | 36,11 | 0,14% | - |
28.06.2024 | 36,28 | 36,38 | 35,84 | 36,06 | -0,61% | 103,00 |
27.06.2024 | 36,77 | 36,81 | 36,12 | 36,28 | -1,21% | - |
26.06.2024 | 37,06 | 37,15 | 36,37 | 36,72 | -0,66% | 120,00 |
25.06.2024 | 37,37 | 37,52 | 36,66 | 36,97 | -0,96% | - |
24.06.2024 | 37,26 | 37,72 | 37,12 | 37,33 | 0,04% | - |
21.06.2024 | 37,38 | 37,74 | 37,23 | 37,31 | -0,17% | - |
20.06.2024 | 37,11 | 37,65 | 37,05 | 37,38 | 0,71% | - |
19.06.2024 | 37,48 | 37,53 | 36,98 | 37,11 | -0,97% | 2,00 |
18.06.2024 | 37,18 | 37,55 | 36,93 | 37,48 | 0,69% | - |
17.06.2024 | 36,87 | 37,43 | 36,87 | 37,22 | 0,96% | - |
14.06.2024 | 38,22 | 38,31 | 36,78 | 36,87 | -3,42% | 18,00 |