34,470€
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 |
|---|---|---|---|---|---|---|
| 24.07.2026 | 34,36 | 34,54 | 34,17 | 34,41 | -0,32% | 2.719.577,00 |
| 23.07.2026 | 34,88 | 35,10 | 34,19 | 34,52 | -1,40% | 2.807.433,00 |
| 22.07.2026 | 35,06 | 35,34 | 34,88 | 35,01 | -0,14% | 1.784.438,00 |
| 21.07.2026 | 35,00 | 35,48 | 34,83 | 35,06 | 0,60% | 1.325.057,00 |
| 20.07.2026 | 35,03 | 35,20 | 34,72 | 34,85 | -0,77% | 1.062.573,00 |
| 17.07.2026 | 35,07 | 35,37 | 34,73 | 35,12 | -0,14% | 1.607.044,00 |
| 16.07.2026 | 34,62 | 35,25 | 34,49 | 35,17 | 1,82% | 1.072.690,00 |
| 15.07.2026 | 34,13 | 34,66 | 34,07 | 34,54 | 1,05% | 949.617,00 |
| 14.07.2026 | 34,59 | 34,82 | 34,14 | 34,18 | -1,58% | 1.412.803,00 |
| 13.07.2026 | 34,66 | 35,07 | 34,57 | 34,73 | -0,40% | 1.523.183,00 |
| 10.07.2026 | 34,36 | 35,07 | 34,35 | 34,87 | 1,81% | 1.005.282,00 |
| 09.07.2026 | 34,43 | 34,53 | 33,93 | 34,25 | 0,09% | 1.469.305,00 |
| 08.07.2026 | 34,69 | 34,77 | 34,09 | 34,22 | -2,37% | 1.936.414,00 |
| 07.07.2026 | 35,30 | 35,72 | 35,05 | 35,05 | -0,17% | 1.310.952,00 |
| 06.07.2026 | 34,81 | 35,33 | 34,74 | 35,11 | 0,77% | 1.175.767,00 |
| 03.07.2026 | 34,90 | 35,23 | 34,80 | 34,84 | 0,35% | 2.037.484,00 |
| 02.07.2026 | 34,00 | 34,94 | 34,00 | 34,72 | 2,12% | 1.217.230,00 |
| 01.07.2026 | 33,75 | 34,00 | 33,58 | 34,00 | 0,74% | 948.660,00 |
| 30.06.2026 | 33,59 | 33,85 | 33,47 | 33,75 | 1,05% | 1.486.030,00 |
| 29.06.2026 | 33,76 | 33,77 | 33,29 | 33,40 | -1,21% | 1.582.188,00 |
| 26.06.2026 | 33,55 | 33,93 | 33,52 | 33,81 | -0,24% | 1.647.287,00 |
| 25.06.2026 | 33,53 | 33,98 | 33,53 | 33,89 | 0,95% | 1.812.617,00 |
| 24.06.2026 | 32,64 | 33,57 | 32,64 | 33,57 | 2,75% | 1.893.691,00 |
| 23.06.2026 | 32,80 | 33,03 | 32,43 | 32,67 | -2,10% | 1.752.378,00 |
| 22.06.2026 | 33,32 | 33,45 | 33,06 | 33,37 | 0,06% | 1.030.473,00 |
| 19.06.2026 | 33,31 | 33,56 | 33,31 | 33,35 | -0,15% | 3.094.507,00 |
| 18.06.2026 | 33,19 | 33,40 | 32,76 | 33,40 | 0,24% | 1.776.165,00 |
| 17.06.2026 | 33,51 | 33,72 | 33,10 | 33,32 | -1,24% | 2.354.313,00 |
| 16.06.2026 | 33,58 | 33,84 | 33,42 | 33,74 | 0,48% | 1.178.477,00 |
| 15.06.2026 | 33,71 | 34,22 | 33,58 | 33,58 | 1,33% | 1.547.376,00 |
| 12.06.2026 | 32,81 | 33,27 | 32,80 | 33,14 | 2,79% | 1.692.372,00 |
| 11.06.2026 | 32,18 | 32,60 | 32,18 | 32,24 | -0,65% | 1.384.341,00 |
| 10.06.2026 | 32,25 | 32,46 | 32,01 | 32,45 | 1,06% | 1.926.676,00 |
| 09.06.2026 | 31,82 | 32,45 | 31,71 | 32,11 | 1,01% | 1.451.050,00 |
| 08.06.2026 | 31,50 | 31,81 | 31,42 | 31,79 | -0,28% | 1.181.951,00 |
| 05.06.2026 | 31,90 | 32,22 | 31,85 | 31,88 | 0,13% | 1.050.428,00 |
| 04.06.2026 | 31,71 | 32,28 | 31,71 | 31,84 | 0,47% | 1.279.747,00 |
| 03.06.2026 | 31,74 | 31,94 | 31,59 | 31,69 | -0,50% | 1.224.148,00 |
| 02.06.2026 | 31,44 | 31,91 | 31,44 | 31,85 | 1,47% | 1.293.394,00 |
| 01.06.2026 | 31,42 | 31,73 | 31,08 | 31,39 | -0,38% | 2.054.871,00 |
| 29.05.2026 | 31,27 | 31,71 | 31,18 | 31,51 | 1,65% | 5.389.043,00 |
| 28.05.2026 | 31,05 | 31,25 | 30,72 | 31,00 | -0,67% | 1.582.853,00 |
| 27.05.2026 | 30,44 | 31,70 | 30,44 | 31,21 | 2,83% | 2.323.432,00 |
| 26.05.2026 | 30,24 | 30,50 | 30,18 | 30,35 | -4,32% | 1.364.427,00 |
| 25.05.2026 | 31,83 | 32,00 | 31,72 | 31,72 | 0,67% | 811.746,00 |
| 22.05.2026 | 31,37 | 31,70 | 31,32 | 31,51 | 0,99% | 1.697.997,00 |
| 21.05.2026 | 31,27 | 31,43 | 30,96 | 31,20 | 0,22% | 1.267.097,00 |
| 20.05.2026 | 30,60 | 31,51 | 30,57 | 31,13 | 1,10% | 1.871.913,00 |
| 19.05.2026 | 31,18 | 31,29 | 30,73 | 30,79 | -1,16% | 1.260.009,00 |
| 18.05.2026 | 31,07 | 31,48 | 30,80 | 31,15 | -0,54% | 1.441.675,00 |
| 15.05.2026 | 31,49 | 31,64 | 31,01 | 31,32 | -1,32% | 1.688.268,00 |
| 14.05.2026 | 31,88 | 32,00 | 31,69 | 31,74 | 0,57% | 841.231,00 |
| 13.05.2026 | 31,85 | 31,91 | 31,45 | 31,56 | 0,00% | 1.184.243,00 |
| 12.05.2026 | 31,74 | 31,90 | 31,56 | 31,56 | -0,91% | 1.134.881,00 |
| 11.05.2026 | 31,64 | 31,91 | 31,64 | 31,85 | 0,03% | 1.408.986,00 |
| 08.05.2026 | 31,91 | 32,21 | 31,80 | 31,84 | -0,62% | 1.405.725,00 |
| 07.05.2026 | 32,24 | 32,41 | 32,04 | 32,04 | -0,28% | 1.578.367,00 |
| 06.05.2026 | 31,50 | 32,75 | 31,49 | 32,13 | 3,01% | 2.399.929,00 |
| 05.05.2026 | 30,90 | 31,33 | 30,78 | 31,19 | 1,13% | 1.557.184,00 |
| 04.05.2026 | 30,85 | 31,14 | 30,59 | 30,84 | 0,00% | 1.296.971,00 |
| 30.04.2026 | 30,25 | 30,93 | 29,87 | 30,84 | -1,00% | 2.501.746,00 |
| 29.04.2026 | 31,60 | 31,82 | 31,07 | 31,15 | -1,05% | 1.479.061,00 |
| 28.04.2026 | 31,94 | 32,19 | 31,48 | 31,48 | -1,81% | 1.868.074,00 |
| 27.04.2026 | 31,89 | 32,31 | 31,83 | 32,06 | 0,38% | 1.115.836,00 |
| 24.04.2026 | 31,69 | 32,27 | 31,62 | 31,94 | -0,56% | 1.150.415,00 |
| 23.04.2026 | 31,66 | 32,12 | 31,59 | 32,12 | 0,82% | 1.261.680,00 |
| 22.04.2026 | 31,91 | 32,13 | 31,76 | 31,86 | -0,31% | 1.287.125,00 |
| 21.04.2026 | 32,25 | 32,44 | 31,94 | 31,96 | -0,87% | 1.373.371,00 |
| 20.04.2026 | 31,88 | 32,24 | 31,80 | 32,24 | -0,56% | 2.042.485,00 |
| 17.04.2026 | 31,03 | 32,77 | 31,03 | 32,42 | 4,28% | 2.778.936,00 |
| 16.04.2026 | 30,68 | 31,22 | 30,65 | 31,09 | 1,44% | 1.824.941,00 |
| 15.04.2026 | 30,68 | 30,81 | 30,34 | 30,65 | 0,10% | 1.300.090,00 |
| 14.04.2026 | 30,49 | 30,90 | 30,49 | 30,62 | 1,39% | 1.280.922,00 |
| 13.04.2026 | 30,08 | 30,21 | 29,85 | 30,20 | -0,82% | 1.401.244,00 |
| 10.04.2026 | 30,43 | 30,69 | 30,19 | 30,45 | 0,53% | 1.227.616,00 |
| 09.04.2026 | 30,34 | 30,37 | 29,96 | 30,29 | -0,82% | 1.601.129,00 |
| 08.04.2026 | 30,90 | 30,90 | 30,39 | 30,54 | 4,52% | 2.322.290,00 |
| 07.04.2026 | 29,77 | 30,13 | 29,22 | 29,22 | -1,58% | 1.820.673,00 |
| 02.04.2026 | 29,48 | 29,90 | 29,30 | 29,69 | -0,74% | 1.590.196,00 |
| 01.04.2026 | 29,73 | 30,19 | 29,71 | 29,91 | 2,47% | 1.628.980,00 |
| 31.03.2026 | 29,16 | 29,41 | 29,07 | 29,19 | 0,76% | 1.835.031,00 |
| 30.03.2026 | 28,83 | 29,01 | 28,63 | 28,97 | -0,10% | 1.783.412,00 |
| 27.03.2026 | 29,26 | 29,27 | 28,89 | 29,00 | -0,75% | 1.389.535,00 |
| 26.03.2026 | 29,14 | 29,70 | 28,99 | 29,22 | -0,17% | 1.640.754,00 |
| 25.03.2026 | 29,16 | 29,62 | 29,16 | 29,27 | 1,28% | 1.523.747,00 |
| 24.03.2026 | 28,92 | 29,10 | 28,50 | 28,90 | 0,77% | 1.414.449,00 |
| 23.03.2026 | 27,90 | 29,21 | 27,73 | 28,68 | 0,81% | 2.071.238,00 |
| 20.03.2026 | 28,91 | 28,97 | 28,20 | 28,45 | -0,94% | 4.346.994,00 |
| 19.03.2026 | 29,30 | 29,31 | 28,72 | 28,72 | -3,59% | 2.039.517,00 |
| 18.03.2026 | 29,93 | 30,10 | 29,60 | 29,79 | -0,20% | 1.532.563,00 |
| 17.03.2026 | 29,50 | 30,04 | 29,50 | 29,85 | 1,39% | 2.069.162,00 |
| 16.03.2026 | 29,67 | 29,82 | 29,43 | 29,44 | -0,74% | 1.261.490,00 |
| 13.03.2026 | 29,60 | 30,18 | 29,56 | 29,66 | -0,94% | 1.660.449,00 |
| 12.03.2026 | 30,80 | 30,91 | 29,61 | 29,94 | -3,42% | 2.178.798,00 |
| 11.03.2026 | 30,73 | 31,17 | 30,73 | 31,00 | 0,32% | 1.251.029,00 |
| 10.03.2026 | 30,90 | 31,23 | 30,74 | 30,90 | 2,69% | 1.792.762,00 |
| 09.03.2026 | 30,38 | 30,38 | 29,78 | 30,09 | -3,03% | 1.849.178,00 |
| 06.03.2026 | 31,43 | 31,53 | 30,59 | 31,03 | -0,99% | 1.877.277,00 |
| 05.03.2026 | 31,80 | 31,84 | 31,24 | 31,34 | -1,82% | 1.682.609,00 |
| 04.03.2026 | 31,67 | 32,35 | 31,53 | 31,92 | 0,88% | 1.601.727,00 |