32,685€
-0,17%
Echtzeit-Aktienkurs Cie Génle Éts Michelin SCpA
Bid:
Ask:
Aktienkurse zur Cie Génle Éts Michelin SCpA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 33,73 | 34,09 | 33,67 | 33,88 | 0,74% | 1.095.587,00 |
| 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% | 636.560,00 |
| 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% | 1.342.993,00 |
| 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% | 679.977,00 |
| 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% | 2.281.450,00 |
| 08.04.2025 | 29,80 | 30,26 | 29,47 | 29,75 | 1,36% | 2.080.165,00 |
| 07.04.2025 | 29,71 | 31,04 | 29,24 | 29,35 | -6,53% | 3.661.209,00 |
| 04.04.2025 | 31,88 | 32,02 | 30,73 | 31,40 | -1,88% | 2.366.739,00 |
| 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 |
| 01.04.2025 | 32,78 | 32,98 | 32,37 | 32,76 | 1,08% | 1.610.454,00 |
| 31.03.2025 | 32,88 | 32,88 | 32,07 | 32,41 | -1,79% | 2.073.723,00 |
| 28.03.2025 | 32,92 | 33,18 | 32,76 | 33,00 | 0,46% | 2.255.522,00 |
| 27.03.2025 | 31,73 | 32,90 | 31,61 | 32,85 | 2,21% | 2.294.084,00 |
| 26.03.2025 | 33,53 | 33,53 | 31,97 | 32,14 | -6,05% | 3.561.939,00 |
| 25.03.2025 | 34,13 | 34,62 | 33,84 | 34,21 | 0,68% | 1.593.756,00 |
| 24.03.2025 | 34,17 | 34,29 | 33,75 | 33,98 | 0,32% | 1.956.648,00 |
| 21.03.2025 | 33,89 | 34,06 | 33,70 | 33,87 | -0,67% | 3.276.455,00 |
| 20.03.2025 | 34,19 | 34,29 | 33,89 | 34,10 | -0,18% | 1.684.667,00 |
| 19.03.2025 | 34,00 | 34,32 | 34,00 | 34,16 | -0,18% | 1.219.216,00 |
| 18.03.2025 | 33,92 | 34,48 | 33,92 | 34,22 | 1,00% | 1.300.403,00 |
| 17.03.2025 | 34,04 | 34,19 | 33,79 | 33,88 | -0,50% | 1.132.131,00 |
| 14.03.2025 | 33,76 | 34,27 | 33,51 | 34,05 | 0,74% | 1.405.774,00 |
| 13.03.2025 | 34,05 | 34,27 | 33,67 | 33,80 | -1,23% | 1.938.998,00 |
| 12.03.2025 | 34,70 | 34,71 | 34,16 | 34,22 | -0,93% | 1.897.009,00 |
| 11.03.2025 | 35,28 | 35,70 | 34,46 | 34,54 | -2,29% | 2.469.714,00 |
| 10.03.2025 | 34,81 | 35,63 | 34,36 | 35,35 | 2,17% | 2.862.037,00 |
| 07.03.2025 | 34,30 | 34,73 | 34,16 | 34,60 | 0,26% | 2.516.629,00 |
| 06.03.2025 | 33,74 | 34,80 | 33,53 | 34,51 | 2,43% | 3.286.793,00 |
| 05.03.2025 | 33,47 | 34,22 | 33,42 | 33,69 | 2,06% | 2.737.715,00 |
| 04.03.2025 | 33,61 | 33,68 | 32,84 | 33,01 | -2,71% | 2.392.059,00 |
| 03.03.2025 | 33,98 | 34,26 | 33,78 | 33,93 | -0,67% | 1.315.696,00 |
| 28.02.2025 | 33,40 | 34,38 | 33,28 | 34,16 | 1,30% | 5.770.485,00 |
| 27.02.2025 | 33,21 | 34,01 | 33,15 | 33,72 | 0,54% | 1.702.579,00 |
| 26.02.2025 | 33,15 | 33,88 | 33,07 | 33,54 | 1,54% | 1.697.902,00 |
| 25.02.2025 | 33,86 | 33,90 | 33,02 | 33,03 | -2,94% | 2.331.801,00 |
| 24.02.2025 | 33,70 | 34,09 | 33,65 | 34,03 | 1,61% | 1.605.411,00 |
| 21.02.2025 | 33,56 | 33,68 | 33,37 | 33,49 | 0,12% | 1.634.157,00 |
| 20.02.2025 | 33,60 | 33,73 | 33,39 | 33,45 | -0,45% | 1.366.938,00 |
| 19.02.2025 | 33,41 | 33,69 | 33,30 | 33,60 | -0,03% | 2.273.708,00 |
| 18.02.2025 | 33,60 | 33,70 | 33,28 | 33,61 | 0,03% | 1.509.971,00 |
| 17.02.2025 | 33,93 | 33,95 | 33,56 | 33,60 | -0,97% | 1.502.141,00 |
| 14.02.2025 | 33,43 | 34,27 | 33,01 | 33,93 | -0,38% | 1.785.363,00 |
| 13.02.2025 | 34,16 | 34,40 | 33,57 | 34,06 | 4,86% | 3.827.319,00 |
| 12.02.2025 | 32,62 | 32,92 | 32,48 | 32,48 | -1,31% | 2.749.677,00 |
| 11.02.2025 | 33,03 | 33,06 | 32,66 | 32,91 | -0,90% | 1.589.249,00 |
| 10.02.2025 | 33,13 | 33,32 | 32,98 | 33,21 | 0,39% | 1.213.765,00 |
| 07.02.2025 | 33,11 | 33,27 | 32,95 | 33,08 | 0,09% | 1.077.371,00 |
| 06.02.2025 | 32,45 | 33,19 | 32,41 | 33,05 | 1,44% | 1.458.313,00 |
| 05.02.2025 | 32,77 | 32,89 | 32,31 | 32,58 | -1,15% | 1.763.146,00 |
| 04.02.2025 | 33,40 | 33,49 | 32,90 | 32,96 | -1,02% | 1.537.507,00 |
| 03.02.2025 | 32,82 | 33,44 | 32,68 | 33,30 | -0,89% | 1.875.323,00 |
| 31.01.2025 | 33,63 | 33,64 | 33,41 | 33,60 | -0,12% | 1.570.009,00 |
| 30.01.2025 | 33,15 | 33,70 | 33,13 | 33,64 | 1,48% | 1.351.977,00 |
| 29.01.2025 | 33,78 | 33,84 | 33,15 | 33,15 | -1,57% | 2.787.009,00 |
| 28.01.2025 | 33,50 | 33,89 | 33,50 | 33,68 | 0,33% | 1.416.251,00 |
| 27.01.2025 | 33,73 | 33,96 | 33,50 | 33,57 | -0,44% | 1.194.029,00 |
| 24.01.2025 | 33,50 | 33,75 | 33,43 | 33,72 | 0,90% | 1.156.339,00 |
| 23.01.2025 | 33,22 | 33,42 | 33,09 | 33,42 | 0,84% | 1.120.329,00 |
| 22.01.2025 | 33,02 | 33,45 | 32,97 | 33,14 | 0,18% | 1.298.526,00 |
| 21.01.2025 | 32,90 | 33,25 | 32,84 | 33,08 | 0,06% | 1.149.681,00 |
| 20.01.2025 | 32,89 | 33,20 | 32,69 | 33,06 | 0,46% | 1.282.051,00 |
| 17.01.2025 | 32,56 | 32,95 | 32,56 | 32,91 | 1,29% | 2.610.462,00 |
| 16.01.2025 | 32,80 | 32,87 | 32,49 | 32,49 | -0,61% | 1.805.006,00 |
| 15.01.2025 | 31,77 | 32,73 | 31,76 | 32,69 | 2,99% | 2.097.120,00 |