32,495€
-0,11%
Echtzeit-Aktienkurs Cie Génle Éts Michelin SCpA
Bid:
Ask:
Aktienkurse zur Cie Génle Éts Michelin SCpA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 32,49 | 32,61 | 32,36 | 32,55 | 0,06% | 1.011.123,00 |
| 21.08.2025 | 32,76 | 32,81 | 32,37 | 32,53 | -0,73% | 1.059.966,00 |
| 20.08.2025 | 32,86 | 32,91 | 32,68 | 32,77 | -0,24% | 859.419,00 |
| 19.08.2025 | 32,17 | 32,95 | 32,17 | 32,85 | 2,27% | 1.061.116,00 |
| 18.08.2025 | 32,06 | 32,28 | 31,91 | 32,12 | -0,34% | 881.025,00 |
| 15.08.2025 | 32,11 | 32,31 | 32,04 | 32,23 | 1,03% | 750.391,00 |
| 14.08.2025 | 31,86 | 31,99 | 31,67 | 31,90 | -0,03% | 872.348,00 |
| 13.08.2025 | 31,77 | 31,96 | 31,54 | 31,91 | 0,79% | 822.822,00 |
| 12.08.2025 | 31,42 | 31,79 | 31,39 | 31,66 | 1,02% | 1.077.840,00 |
| 11.08.2025 | 31,65 | 31,66 | 31,29 | 31,34 | -0,29% | 673.198,00 |
| 08.08.2025 | 31,47 | 31,64 | 31,36 | 31,43 | 0,45% | 1.212.736,00 |
| 07.08.2025 | 30,74 | 31,37 | 30,70 | 31,29 | 1,89% | 1.081.339,00 |
| 06.08.2025 | 30,99 | 31,08 | 30,70 | 30,71 | -0,61% | 867.890,00 |
| 05.08.2025 | 30,95 | 31,06 | 30,63 | 30,90 | 0,13% | 1.109.856,00 |
| 04.08.2025 | 31,10 | 31,27 | 30,84 | 30,86 | -0,36% | 1.073.889,00 |
| 01.08.2025 | 31,20 | 31,22 | 30,73 | 30,97 | -0,93% | 1.579.974,00 |
| 31.07.2025 | 31,11 | 31,46 | 31,01 | 31,26 | 0,19% | 1.599.159,00 |
| 30.07.2025 | 31,36 | 31,64 | 31,20 | 31,20 | -0,95% | 1.160.066,00 |
| 29.07.2025 | 31,32 | 31,97 | 31,32 | 31,50 | 0,38% | 1.234.275,00 |
| 28.07.2025 | 31,51 | 31,70 | 31,20 | 31,38 | 1,00% | 1.481.569,00 |
| 25.07.2025 | 31,00 | 32,00 | 30,70 | 31,07 | -3,36% | 2.397.894,00 |
| 24.07.2025 | 32,99 | 32,99 | 32,01 | 32,15 | -1,20% | 1.700.688,00 |
| 23.07.2025 | 33,00 | 33,03 | 32,44 | 32,54 | 1,37% | 1.883.777,00 |
| 22.07.2025 | 32,43 | 32,50 | 32,03 | 32,10 | -0,90% | 1.155.286,00 |
| 21.07.2025 | 32,21 | 32,60 | 32,18 | 32,39 | 0,56% | 1.108.866,00 |
| 18.07.2025 | 32,35 | 32,67 | 32,21 | 32,21 | 0,00% | 1.161.019,00 |
| 17.07.2025 | 32,12 | 32,30 | 32,04 | 32,21 | 0,75% | 1.449.146,00 |
| 16.07.2025 | 31,77 | 32,14 | 31,69 | 31,97 | -0,25% | 1.388.341,00 |
| 15.07.2025 | 32,20 | 32,39 | 31,98 | 32,05 | -0,37% | 794.207,00 |
| 14.07.2025 | 31,89 | 32,40 | 31,84 | 32,17 | -0,06% | 774.999,00 |
| 11.07.2025 | 32,47 | 32,71 | 32,07 | 32,19 | -1,26% | 1.739.280,00 |
| 10.07.2025 | 32,60 | 32,72 | 32,37 | 32,60 | 1,18% | 1.328.528,00 |
| 09.07.2025 | 31,70 | 32,34 | 31,62 | 32,22 | 1,64% | 1.235.381,00 |
| 08.07.2025 | 31,42 | 31,80 | 31,30 | 31,70 | 0,60% | 1.487.097,00 |
| 07.07.2025 | 31,50 | 31,54 | 31,27 | 31,51 | 0,13% | 998.506,00 |
| 04.07.2025 | 31,52 | 31,60 | 31,32 | 31,47 | -0,73% | 818.947,00 |
| 03.07.2025 | 31,83 | 32,03 | 31,66 | 31,70 | -0,03% | 917.903,00 |
| 02.07.2025 | 31,84 | 31,96 | 31,59 | 31,71 | 0,76% | 961.096,00 |
| 01.07.2025 | 31,55 | 31,58 | 31,06 | 31,47 | -0,22% | 1.476.069,00 |
| 30.06.2025 | 31,70 | 31,74 | 31,37 | 31,54 | -0,44% | 1.720.899,00 |
| 27.06.2025 | 31,25 | 31,68 | 31,23 | 31,68 | 2,29% | 1.555.501,00 |
| 26.06.2025 | 31,52 | 31,53 | 30,80 | 30,97 | -2,27% | 1.693.221,00 |
| 25.06.2025 | 31,62 | 31,78 | 31,53 | 31,69 | 0,35% | 1.344.274,00 |
| 24.06.2025 | 31,66 | 31,82 | 31,25 | 31,58 | 1,19% | 2.148.446,00 |
| 23.06.2025 | 31,08 | 31,50 | 31,04 | 31,21 | -0,35% | 1.396.663,00 |
| 20.06.2025 | 31,33 | 31,61 | 31,21 | 31,32 | 0,51% | 2.830.988,00 |
| 19.06.2025 | 31,60 | 31,68 | 31,15 | 31,16 | -2,32% | 1.171.827,00 |
| 18.06.2025 | 32,16 | 32,16 | 31,60 | 31,90 | -0,84% | 1.000.824,00 |
| 17.06.2025 | 32,11 | 32,31 | 31,98 | 32,17 | 0,03% | 1.514.334,00 |
| 16.06.2025 | 32,16 | 32,53 | 32,10 | 32,16 | -0,12% | 901.052,00 |
| 13.06.2025 | 32,27 | 32,59 | 32,16 | 32,20 | -1,41% | 1.221.575,00 |
| 12.06.2025 | 32,35 | 32,74 | 32,30 | 32,66 | 0,00% | 981.661,00 |
| 11.06.2025 | 33,16 | 33,26 | 32,66 | 32,66 | -1,18% | 1.071.409,00 |
| 10.06.2025 | 32,82 | 33,05 | 32,69 | 33,05 | 1,19% | 1.273.418,00 |
| 09.06.2025 | 32,69 | 32,77 | 32,40 | 32,66 | -0,09% | 775.238,00 |
| 06.06.2025 | 32,81 | 32,91 | 32,64 | 32,69 | -0,15% | 673.160,00 |
| 05.06.2025 | 32,44 | 32,86 | 32,34 | 32,74 | 1,08% | 1.516.757,00 |
| 04.06.2025 | 32,96 | 33,02 | 32,37 | 32,39 | -1,46% | 1.642.385,00 |
| 03.06.2025 | 33,54 | 33,58 | 32,43 | 32,87 | -1,85% | 1.758.613,00 |
| 02.06.2025 | 33,44 | 33,53 | 33,16 | 33,49 | -0,56% | 1.243.023,00 |
| 30.05.2025 | 34,00 | 34,19 | 33,68 | 33,68 | -0,74% | 2.461.747,00 |
| 29.05.2025 | 33,97 | 34,06 | 33,78 | 33,93 | 0,15% | 666.072,00 |
| 28.05.2025 | 33,73 | 34,09 | 33,67 | 33,88 | 0,74% | 1.085.242,00 |
| 27.05.2025 | 33,77 | 33,86 | 33,59 | 33,63 | -0,39% | 786.310,00 |
| 26.05.2025 | 33,52 | 33,76 | 33,52 | 33,76 | 1,32% | 636.944,00 |
| 23.05.2025 | 33,84 | 33,95 | 32,95 | 33,32 | -0,45% | 1.802.828,00 |
| 22.05.2025 | 33,48 | 33,59 | 33,24 | 33,47 | -0,30% | 1.016.690,00 |
| 21.05.2025 | 33,57 | 33,82 | 33,47 | 33,57 | -4,90% | 1.849.150,00 |
| 20.05.2025 | 34,50 | 35,30 | 34,42 | 35,30 | 2,29% | 1.975.258,00 |
| 19.05.2025 | 34,34 | 34,60 | 34,34 | 34,51 | 0,50% | 906.850,00 |
| 16.05.2025 | 34,64 | 34,72 | 34,24 | 34,34 | -0,46% | 1.034.778,00 |
| 15.05.2025 | 34,37 | 34,52 | 34,18 | 34,50 | 0,09% | 1.440.740,00 |
| 14.05.2025 | 34,56 | 34,73 | 34,35 | 34,47 | -0,14% | 1.733.157,00 |
| 13.05.2025 | 34,20 | 34,52 | 34,10 | 34,52 | 0,94% | 1.278.337,00 |
| 12.05.2025 | 33,67 | 34,29 | 33,67 | 34,20 | 2,49% | 1.529.014,00 |
| 09.05.2025 | 33,25 | 33,58 | 33,20 | 33,37 | 0,79% | 1.342.858,00 |
| 08.05.2025 | 32,74 | 33,11 | 32,55 | 33,11 | 1,47% | 1.594.964,00 |
| 07.05.2025 | 32,56 | 32,63 | 32,35 | 32,63 | 0,00% | 1.783.333,00 |
| 06.05.2025 | 32,81 | 32,98 | 32,23 | 32,63 | -0,09% | 1.704.815,00 |
| 05.05.2025 | 32,77 | 32,84 | 32,66 | 32,66 | -0,12% | 679.781,00 |
| 02.05.2025 | 32,55 | 32,92 | 32,37 | 32,70 | 1,65% | 1.459.254,00 |
| 30.04.2025 | 31,58 | 32,17 | 31,55 | 32,17 | 1,84% | 2.337.573,00 |
| 29.04.2025 | 31,58 | 31,93 | 31,49 | 31,59 | 0,22% | 1.070.960,00 |
| 28.04.2025 | 31,45 | 31,83 | 31,38 | 31,52 | 0,45% | 1.332.798,00 |
| 25.04.2025 | 31,58 | 32,08 | 31,24 | 31,38 | 1,72% | 2.099.375,00 |
| 24.04.2025 | 30,69 | 30,85 | 30,55 | 30,85 | 0,19% | 1.436.214,00 |
| 23.04.2025 | 30,74 | 31,19 | 30,58 | 30,79 | 1,45% | 2.107.794,00 |
| 22.04.2025 | 30,47 | 30,50 | 30,13 | 30,35 | 0,43% | 1.313.579,00 |
| 17.04.2025 | 30,19 | 30,37 | 29,82 | 30,22 | 0,53% | 1.248.750,00 |
| 16.04.2025 | 30,28 | 30,31 | 29,67 | 30,06 | -1,64% | 1.648.144,00 |
| 15.04.2025 | 30,16 | 30,60 | 30,10 | 30,56 | 2,41% | 1.471.611,00 |
| 14.04.2025 | 30,04 | 30,07 | 29,08 | 29,84 | 1,70% | 1.557.397,00 |
| 11.04.2025 | 29,23 | 29,62 | 28,85 | 29,34 | 1,00% | 1.588.712,00 |
| 10.04.2025 | 30,28 | 30,53 | 29,05 | 29,05 | 1,36% | 2.451.897,00 |
| 09.04.2025 | 29,02 | 29,39 | 28,47 | 28,66 | -3,66% | 2.276.230,00 |
| 08.04.2025 | 29,80 | 30,26 | 29,47 | 29,75 | 1,36% | 2.074.142,00 |
| 07.04.2025 | 29,71 | 31,04 | 29,24 | 29,35 | -6,53% | 3.649.522,00 |
| 04.04.2025 | 31,88 | 32,02 | 30,73 | 31,40 | -1,88% | 2.365.139,00 |
| 03.04.2025 | 32,00 | 32,35 | 31,66 | 32,00 | -1,72% | 2.296.058,00 |
| 02.04.2025 | 32,54 | 32,72 | 32,27 | 32,56 | -0,61% | 1.421.820,00 |