34,120€
1,19%
Echtzeit-Aktienkurs Cie Génle Éts Michelin SCpA
Bid:
Ask:
Aktienkurse zur Cie Génle Éts Michelin SCpA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 33,44 | 34,36 | 33,28 | 34,21 | 1,45% | - |
| 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 |
| 14.01.2025 | 31,28 | 32,06 | 31,28 | 31,74 | 2,72% | 2.827.546,00 |
| 13.01.2025 | 30,76 | 31,08 | 30,69 | 30,90 | -0,13% | 1.868.528,00 |
| 10.01.2025 | 31,06 | 31,42 | 30,87 | 30,94 | -0,32% | 1.441.125,00 |
| 09.01.2025 | 31,31 | 31,32 | 30,69 | 31,04 | -1,55% | 1.757.147,00 |
| 08.01.2025 | 31,45 | 31,64 | 31,26 | 31,53 | -0,50% | 1.542.090,00 |
| 07.01.2025 | 31,82 | 32,03 | 31,66 | 31,69 | -0,63% | 1.586.959,00 |
| 06.01.2025 | 31,64 | 32,33 | 31,50 | 31,89 | 1,82% | 1.231.196,00 |
| 03.01.2025 | 32,07 | 32,19 | 31,23 | 31,32 | -2,64% | 1.353.848,00 |
| 02.01.2025 | 31,85 | 32,24 | 31,79 | 32,17 | 1,16% | 907.920,00 |
| 31.12.2024 | 31,51 | 31,90 | 31,51 | 31,80 | 0,60% | 1.381.497,00 |
| 30.12.2024 | 31,91 | 31,95 | 31,60 | 31,61 | -1,25% | 820.131,00 |
| 27.12.2024 | 31,81 | 32,01 | 31,74 | 32,01 | 0,44% | 937.326,00 |
| 24.12.2024 | 31,90 | 32,00 | 31,87 | 31,87 | 0,35% | 338.756,00 |
| 23.12.2024 | 31,90 | 31,98 | 31,69 | 31,76 | -0,59% | 902.421,00 |
| 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 | 30,89 | 30,93 | 30,52 | 30,93 | 0,19% | 1.337.494,00 |
| 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 | 0,83% | 1.034.871,00 |
| 15.10.2024 | 34,23 | 34,28 | 33,45 | 33,72 | -1,55% | 1.644.008,00 |
| 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 |