31,885€
0,02%
Echtzeit-Aktienkurs Cie Génle Éts Michelin SCpA
Bid:
Ask:
Aktienkurse zur Cie Génle Éts Michelin SCpA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 31,64 | 31,95 | 31,53 | 31,95 | 0,22% | 3.121.129,00 |
| 19.12.2024 | 31,80 | 32,08 | 31,72 | 31,88 | -1,15% | 1.709.320,00 |
| 18.12.2024 | 32,33 | 32,48 | 32,03 | 32,25 | -0,25% | 1.853.059,00 |
| 17.12.2024 | 32,13 | 32,67 | 32,10 | 32,33 | 0,28% | 1.559.157,00 |
| 16.12.2024 | 32,71 | 32,78 | 32,01 | 32,24 | -1,65% | 1.355.472,00 |
| 13.12.2024 | 32,49 | 32,82 | 32,44 | 32,78 | 0,83% | 1.229.975,00 |
| 12.12.2024 | 32,41 | 32,65 | 32,29 | 32,51 | 0,59% | 1.329.990,00 |
| 11.12.2024 | 32,44 | 32,49 | 32,15 | 32,32 | -0,52% | 996.957,00 |
| 10.12.2024 | 32,38 | 32,71 | 32,29 | 32,49 | 0,34% | 1.479.057,00 |
| 09.12.2024 | 32,02 | 32,50 | 31,86 | 32,38 | 1,31% | 1.191.242,00 |
| 06.12.2024 | 31,58 | 32,16 | 31,53 | 31,96 | 1,24% | 1.450.682,00 |
| 05.12.2024 | 30,84 | 31,65 | 30,80 | 31,57 | 2,04% | 1.481.800,00 |
| 04.12.2024 | 30,91 | 31,06 | 30,80 | 30,94 | 0,29% | 1.249.064,00 |
| 03.12.2024 | 30,30 | 30,96 | 30,28 | 30,85 | 1,21% | 1.195.492,00 |
| 02.12.2024 | 30,40 | 30,89 | 30,17 | 30,48 | -0,88% | 1.676.018,00 |
| 29.11.2024 | 30,65 | 30,75 | 30,53 | 30,75 | -0,26% | 1.231.612,00 |
| 28.11.2024 | 30,77 | 31,10 | 30,77 | 30,83 | 0,16% | 800.608,00 |
| 27.11.2024 | 30,79 | 30,93 | 30,58 | 30,78 | -0,65% | 1.012.469,00 |
| 26.11.2024 | 31,15 | 31,15 | 30,80 | 30,98 | -0,61% | 1.214.999,00 |
| 25.11.2024 | 31,23 | 31,36 | 30,68 | 31,17 | 0,23% | 3.633.613,00 |
| 22.11.2024 | 31,08 | 31,32 | 30,87 | 31,10 | 0,55% | 1.275.994,00 |
| 21.11.2024 | 30,87 | 30,97 | 30,49 | 30,93 | 0,19% | - |
| 20.11.2024 | 31,27 | 31,35 | 30,85 | 30,87 | -0,71% | 1.153.574,00 |
| 19.11.2024 | 31,38 | 31,42 | 30,68 | 31,09 | -0,58% | 1.263.860,00 |
| 18.11.2024 | 31,22 | 31,31 | 31,02 | 31,27 | 0,03% | 955.895,00 |
| 15.11.2024 | 31,10 | 31,70 | 31,00 | 31,26 | 0,06% | 1.864.997,00 |
| 14.11.2024 | 31,07 | 31,48 | 30,76 | 31,24 | 0,77% | 1.681.287,00 |
| 13.11.2024 | 31,36 | 31,53 | 30,74 | 31,00 | -1,84% | 1.413.671,00 |
| 12.11.2024 | 31,91 | 31,93 | 31,54 | 31,58 | -1,86% | 1.338.584,00 |
| 11.11.2024 | 31,69 | 32,46 | 31,61 | 32,18 | 2,52% | 1.493.372,00 |
| 08.11.2024 | 31,50 | 31,61 | 31,18 | 31,39 | -0,38% | 1.588.909,00 |
| 07.11.2024 | 31,01 | 31,51 | 30,98 | 31,51 | 1,42% | 1.492.129,00 |
| 06.11.2024 | 31,29 | 31,77 | 30,88 | 31,07 | -0,73% | 1.237.881,00 |
| 05.11.2024 | 31,20 | 31,47 | 31,17 | 31,30 | 0,38% | 1.041.701,00 |
| 04.11.2024 | 30,98 | 31,18 | 30,81 | 31,18 | 0,26% | 1.143.753,00 |
| 01.11.2024 | 30,94 | 31,18 | 30,86 | 31,10 | 0,16% | 752.039,00 |
| 31.10.2024 | 31,07 | 31,16 | 30,71 | 31,05 | -0,67% | 1.408.316,00 |
| 30.10.2024 | 31,19 | 31,29 | 30,97 | 31,26 | -0,26% | 1.216.808,00 |
| 29.10.2024 | 31,74 | 32,04 | 31,27 | 31,34 | -0,95% | 1.245.582,00 |
| 28.10.2024 | 31,30 | 31,69 | 31,20 | 31,64 | 1,54% | 1.130.366,00 |
| 25.10.2024 | 30,99 | 31,35 | 30,84 | 31,16 | 0,42% | 1.862.134,00 |
| 24.10.2024 | 31,45 | 32,43 | 31,02 | 31,03 | -8,22% | 4.108.802,00 |
| 23.10.2024 | 33,82 | 34,23 | 33,81 | 33,81 | -0,35% | 1.164.653,00 |
| 22.10.2024 | 33,73 | 33,99 | 33,51 | 33,93 | 0,77% | 1.175.531,00 |
| 21.10.2024 | 34,19 | 34,39 | 33,61 | 33,67 | -1,89% | 1.254.277,00 |
| 18.10.2024 | 33,82 | 34,43 | 33,81 | 34,32 | 1,27% | 1.324.805,00 |
| 17.10.2024 | 33,88 | 34,15 | 33,82 | 33,89 | -0,32% | 1.053.778,00 |
| 16.10.2024 | 33,64 | 34,16 | 33,56 | 34,00 | 1,00% | 1.034.871,00 |
| 15.10.2024 | 34,24 | 34,28 | 33,42 | 33,67 | -1,71% | - |
| 14.10.2024 | 33,80 | 34,25 | 33,79 | 34,25 | 1,48% | 1.068.181,00 |
| 11.10.2024 | 33,73 | 33,80 | 33,51 | 33,75 | -0,56% | 1.381.431,00 |
| 10.10.2024 | 33,99 | 34,08 | 33,60 | 33,94 | -0,41% | 1.244.329,00 |
| 09.10.2024 | 34,61 | 34,62 | 34,03 | 34,08 | -1,73% | 2.414.410,00 |
| 08.10.2024 | 35,02 | 35,14 | 34,68 | 34,68 | -1,34% | 1.425.654,00 |
| 07.10.2024 | 35,47 | 35,74 | 34,76 | 35,15 | -0,76% | 2.082.023,00 |
| 04.10.2024 | 34,83 | 35,64 | 34,70 | 35,42 | 1,55% | 1.195.588,00 |
| 03.10.2024 | 35,52 | 35,58 | 34,88 | 34,88 | -1,80% | 1.833.647,00 |
| 02.10.2024 | 35,97 | 36,03 | 35,19 | 35,52 | -1,25% | 1.461.549,00 |
| 01.10.2024 | 36,49 | 36,57 | 35,79 | 35,97 | -1,34% | 1.570.447,00 |
| 30.09.2024 | 37,01 | 37,07 | 36,41 | 36,46 | -1,96% | 1.923.821,00 |
| 27.09.2024 | 36,76 | 37,44 | 36,76 | 37,19 | 0,51% | 1.862.437,00 |
| 26.09.2024 | 36,52 | 37,03 | 36,52 | 37,00 | 1,73% | 1.517.977,00 |
| 25.09.2024 | 36,62 | 36,89 | 36,37 | 36,37 | -0,76% | 1.058.633,00 |
| 24.09.2024 | 36,90 | 36,99 | 36,51 | 36,65 | -0,19% | 1.576.503,00 |
| 23.09.2024 | 36,37 | 36,72 | 36,35 | 36,72 | 0,44% | 1.032.624,00 |
| 20.09.2024 | 36,82 | 36,98 | 36,51 | 36,56 | -1,08% | 2.624.153,00 |
| 19.09.2024 | 36,64 | 37,07 | 36,54 | 36,96 | 1,76% | 1.481.298,00 |
| 18.09.2024 | 36,54 | 36,63 | 36,31 | 36,32 | -0,30% | 1.129.905,00 |
| 17.09.2024 | 36,35 | 36,58 | 36,25 | 36,43 | 0,55% | 1.580.195,00 |
| 16.09.2024 | 35,96 | 36,38 | 35,96 | 36,23 | 0,22% | 943.732,00 |
| 13.09.2024 | 35,49 | 36,17 | 35,49 | 36,15 | 1,69% | 1.049.159,00 |
| 12.09.2024 | 35,53 | 35,66 | 35,32 | 35,55 | 0,74% | 792.864,00 |
| 11.09.2024 | 35,37 | 35,68 | 35,06 | 35,29 | -0,51% | 1.333.703,00 |
| 10.09.2024 | 35,72 | 36,02 | 35,33 | 35,47 | -0,48% | 1.622.163,00 |
| 09.09.2024 | 35,38 | 35,73 | 35,38 | 35,64 | 0,76% | 933.407,00 |
| 06.09.2024 | 35,55 | 35,59 | 35,15 | 35,37 | -0,65% | 1.282.645,00 |
| 05.09.2024 | 35,28 | 35,88 | 35,27 | 35,60 | 0,74% | 839.198,00 |
| 04.09.2024 | 35,00 | 35,34 | 34,90 | 35,34 | -0,14% | 1.021.212,00 |
| 03.09.2024 | 35,42 | 35,51 | 35,25 | 35,39 | -0,17% | 1.036.863,00 |
| 02.09.2024 | 35,55 | 35,60 | 35,09 | 35,45 | -0,17% | 465.421,00 |
| 30.08.2024 | 35,31 | 35,72 | 35,31 | 35,51 | 0,40% | 1.911.996,00 |
| 29.08.2024 | 35,29 | 35,55 | 35,29 | 35,37 | 0,23% | 892.960,00 |
| 28.08.2024 | 35,67 | 35,72 | 35,29 | 35,29 | -0,76% | 932.113,00 |
| 27.08.2024 | 35,70 | 35,81 | 35,56 | 35,56 | -0,17% | 849.161,00 |
| 26.08.2024 | 35,62 | 35,89 | 35,60 | 35,62 | -0,08% | 349.296,00 |
| 23.08.2024 | 35,44 | 35,76 | 35,36 | 35,65 | 0,79% | 721.655,00 |
| 22.08.2024 | 35,32 | 35,57 | 35,32 | 35,37 | 0,20% | 738.988,00 |
| 21.08.2024 | 35,06 | 35,39 | 35,06 | 35,30 | 0,89% | 781.965,00 |
| 20.08.2024 | 35,22 | 35,35 | 34,99 | 34,99 | -0,40% | 689.292,00 |
| 19.08.2024 | 34,75 | 35,22 | 34,75 | 35,13 | 1,01% | 935.164,00 |
| 16.08.2024 | 34,72 | 34,98 | 34,72 | 34,78 | 0,26% | 1.126.139,00 |
| 15.08.2024 | 34,51 | 34,97 | 34,51 | 34,69 | 0,38% | 899.299,00 |
| 14.08.2024 | 34,27 | 34,59 | 34,23 | 34,56 | 1,50% | 970.826,00 |
| 13.08.2024 | 34,33 | 34,43 | 33,83 | 34,05 | -0,84% | 1.342.570,00 |
| 12.08.2024 | 34,16 | 34,34 | 34,06 | 34,34 | 0,41% | 982.938,00 |
| 09.08.2024 | 33,92 | 34,34 | 33,85 | 34,20 | 0,21% | 937.411,00 |
| 08.08.2024 | 34,03 | 34,16 | 33,69 | 34,13 | -0,06% | 1.224.643,00 |
| 07.08.2024 | 34,17 | 34,67 | 34,08 | 34,15 | 0,38% | 1.755.160,00 |
| 06.08.2024 | 34,49 | 34,49 | 33,86 | 34,02 | -1,39% | 2.132.283,00 |
| 05.08.2024 | 34,71 | 34,88 | 34,19 | 34,50 | -2,71% | 2.506.680,00 |