26,415€
1,17%
Echtzeit-Aktienkurs Cie Génle Éts Michelin SCpA
Bid:
Ask:
Aktienkurse zur Cie Génle Éts Michelin SCpA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 26,44 | 26,62 | 26,29 | 26,40 | 1,09% | - |
| 14.10.2025 | 26,35 | 26,53 | 25,51 | 26,11 | -8,93% | 5.856.603,00 |
| 13.10.2025 | 29,59 | 29,63 | 28,53 | 28,67 | -2,78% | 2.036.234,00 |
| 10.10.2025 | 29,79 | 30,08 | 29,39 | 29,49 | -0,64% | 1.488.712,00 |
| 09.10.2025 | 29,35 | 29,98 | 28,86 | 29,68 | -3,82% | 3.137.621,00 |
| 08.10.2025 | 30,72 | 30,96 | 30,61 | 30,86 | 0,13% | 1.402.787,00 |
| 07.10.2025 | 31,25 | 31,30 | 30,73 | 30,82 | -1,06% | 1.487.998,00 |
| 06.10.2025 | 31,17 | 31,22 | 30,77 | 31,15 | -0,22% | 1.266.729,00 |
| 03.10.2025 | 31,33 | 31,52 | 30,92 | 31,22 | -0,32% | 1.043.580,00 |
| 02.10.2025 | 31,25 | 31,39 | 31,16 | 31,32 | 1,23% | 884.390,00 |
| 01.10.2025 | 30,48 | 31,03 | 30,36 | 30,94 | 1,31% | 1.391.534,00 |
| 30.09.2025 | 30,54 | 30,65 | 30,33 | 30,54 | -0,33% | 1.397.786,00 |
| 29.09.2025 | 30,85 | 30,98 | 30,62 | 30,64 | -0,81% | 1.331.219,00 |
| 26.09.2025 | 30,70 | 31,04 | 30,65 | 30,89 | 0,95% | 988.130,00 |
| 25.09.2025 | 30,50 | 30,65 | 30,28 | 30,60 | 0,16% | 1.216.329,00 |
| 24.09.2025 | 30,74 | 30,80 | 30,44 | 30,55 | -1,04% | 1.497.922,00 |
| 23.09.2025 | 30,67 | 31,37 | 30,67 | 30,87 | 0,59% | 1.286.982,00 |
| 22.09.2025 | 30,97 | 31,08 | 30,63 | 30,69 | -1,41% | 983.806,00 |
| 19.09.2025 | 31,06 | 31,40 | 30,99 | 31,13 | 0,39% | 3.544.829,00 |
| 18.09.2025 | 31,10 | 31,27 | 30,65 | 31,01 | -0,32% | 2.060.194,00 |
| 17.09.2025 | 31,16 | 31,47 | 31,11 | 31,11 | -0,26% | 1.954.198,00 |
| 16.09.2025 | 31,28 | 31,41 | 31,11 | 31,19 | -0,22% | 794.578,00 |
| 15.09.2025 | 31,58 | 31,89 | 31,26 | 31,26 | -0,64% | 969.452,00 |
| 12.09.2025 | 31,67 | 31,68 | 31,34 | 31,46 | -0,16% | 1.361.943,00 |
| 11.09.2025 | 31,48 | 31,66 | 31,31 | 31,51 | 0,16% | 1.085.662,00 |
| 10.09.2025 | 31,53 | 31,77 | 31,32 | 31,46 | -0,38% | 1.172.785,00 |
| 09.09.2025 | 31,47 | 31,89 | 31,42 | 31,58 | 0,77% | 1.030.722,00 |
| 08.09.2025 | 31,11 | 31,44 | 31,05 | 31,34 | 1,26% | 876.162,00 |
| 05.09.2025 | 30,96 | 31,15 | 30,73 | 30,95 | 0,68% | 980.840,00 |
| 04.09.2025 | 30,53 | 30,96 | 30,52 | 30,74 | 0,29% | 1.049.790,00 |
| 03.09.2025 | 31,08 | 31,12 | 30,65 | 30,65 | -0,81% | 1.046.551,00 |
| 02.09.2025 | 30,92 | 31,18 | 30,70 | 30,90 | 0,36% | 1.555.793,00 |
| 01.09.2025 | 30,91 | 31,01 | 30,63 | 30,79 | -0,45% | 1.047.025,00 |
| 29.08.2025 | 31,09 | 31,18 | 30,84 | 30,93 | -0,83% | 1.413.526,00 |
| 28.08.2025 | 31,29 | 31,56 | 31,19 | 31,19 | 0,13% | 1.037.609,00 |
| 27.08.2025 | 31,61 | 31,73 | 31,13 | 31,15 | -1,11% | 1.084.056,00 |
| 26.08.2025 | 31,77 | 31,85 | 31,45 | 31,50 | -1,35% | 2.438.762,00 |
| 25.08.2025 | 32,49 | 32,49 | 31,81 | 31,93 | -1,90% | 1.084.794,00 |
| 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% | 1.180.897,00 |
| 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% | 1.672.902,00 |
| 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% | 2.462.714,00 |
| 29.05.2025 | 33,97 | 34,06 | 33,78 | 33,93 | 0,15% | 666.072,00 |