31,525€
1,04%
Echtzeit-Aktienkurs Cie Génle Éts Michelin SCpA
Bid:
Ask:
Aktienkurse zur Cie Génle Éts Michelin SCpA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2026 | 32,59 | 32,59 | 31,35 | 31,64 | -3,89% | 2.358.462,00 |
| 02.03.2026 | 33,42 | 33,47 | 32,67 | 32,92 | -4,30% | 1.863.060,00 |
| 27.02.2026 | 34,26 | 34,58 | 33,98 | 34,40 | 0,70% | 3.766.485,00 |
| 26.02.2026 | 34,14 | 34,37 | 33,77 | 34,16 | -0,41% | 1.909.479,00 |
| 25.02.2026 | 34,10 | 34,51 | 34,08 | 34,30 | -0,20% | 2.137.719,00 |
| 24.02.2026 | 33,95 | 34,37 | 33,84 | 34,37 | 1,81% | 1.999.766,00 |
| 23.02.2026 | 33,53 | 33,76 | 33,24 | 33,76 | 0,87% | 1.604.765,00 |
| 20.02.2026 | 33,41 | 33,68 | 33,17 | 33,47 | -0,09% | 1.267.352,00 |
| 19.02.2026 | 33,55 | 33,66 | 33,03 | 33,50 | -0,24% | 1.470.172,00 |
| 18.02.2026 | 33,95 | 34,08 | 33,47 | 33,58 | -1,24% | 2.160.458,00 |
| 17.02.2026 | 34,13 | 34,36 | 33,95 | 34,00 | -0,38% | 1.111.890,00 |
| 16.02.2026 | 34,20 | 34,40 | 33,95 | 34,13 | -1,02% | 1.248.257,00 |
| 13.02.2026 | 33,56 | 34,48 | 33,10 | 34,48 | 1,56% | 2.856.813,00 |
| 12.02.2026 | 34,07 | 34,70 | 33,82 | 33,95 | 4,88% | 2.686.569,00 |
| 11.02.2026 | 32,80 | 32,81 | 32,15 | 32,37 | -0,95% | 2.238.773,00 |
| 10.02.2026 | 32,09 | 32,89 | 31,85 | 32,68 | -0,18% | 2.154.450,00 |
| 09.02.2026 | 33,04 | 33,20 | 32,67 | 32,74 | -0,73% | 1.499.440,00 |
| 06.02.2026 | 32,90 | 33,19 | 32,73 | 32,98 | 0,09% | 1.757.635,00 |
| 05.02.2026 | 33,00 | 33,25 | 32,73 | 32,95 | -1,29% | 2.026.142,00 |
| 04.02.2026 | 32,37 | 33,43 | 32,37 | 33,38 | 3,44% | 2.685.505,00 |
| 03.02.2026 | 31,57 | 32,27 | 31,42 | 32,27 | 2,61% | 2.294.133,00 |
| 02.02.2026 | 31,25 | 31,45 | 31,15 | 31,45 | 0,32% | 1.130.531,00 |
| 30.01.2026 | 31,50 | 31,53 | 31,21 | 31,35 | 0,03% | 2.080.194,00 |
| 29.01.2026 | 31,33 | 31,66 | 31,17 | 31,34 | 1,19% | 2.115.424,00 |
| 28.01.2026 | 30,97 | 31,08 | 30,76 | 30,97 | 0,45% | - |
| 27.01.2026 | 30,66 | 30,90 | 30,65 | 30,83 | 0,46% | 1.760.885,00 |
| 26.01.2026 | 31,06 | 31,11 | 30,69 | 30,69 | -1,38% | 1.513.257,00 |
| 23.01.2026 | 31,07 | 31,28 | 30,92 | 31,12 | -0,77% | 1.813.130,00 |
| 22.01.2026 | 31,56 | 31,81 | 30,99 | 31,36 | 3,50% | 2.613.394,00 |
| 21.01.2026 | 29,72 | 30,31 | 29,62 | 30,30 | 2,12% | 1.960.057,00 |
| 20.01.2026 | 29,33 | 29,84 | 29,10 | 29,67 | 0,41% | 1.767.286,00 |
| 19.01.2026 | 29,65 | 29,99 | 29,41 | 29,55 | -1,73% | 1.460.396,00 |
| 16.01.2026 | 30,37 | 30,41 | 30,07 | 30,07 | -0,79% | 2.506.827,00 |
| 15.01.2026 | 30,10 | 30,49 | 29,97 | 30,31 | 0,63% | 2.155.585,00 |
| 14.01.2026 | 30,09 | 30,21 | 29,80 | 30,12 | 0,00% | 1.597.851,00 |
| 13.01.2026 | 30,00 | 30,42 | 29,82 | 30,12 | 0,20% | 2.153.161,00 |
| 12.01.2026 | 29,69 | 30,12 | 29,52 | 30,06 | 0,97% | 2.347.318,00 |
| 09.01.2026 | 29,50 | 29,78 | 29,41 | 29,77 | 0,92% | 2.085.804,00 |
| 08.01.2026 | 29,18 | 29,50 | 29,12 | 29,50 | 0,58% | 1.325.674,00 |
| 07.01.2026 | 29,37 | 29,64 | 29,22 | 29,33 | 0,10% | 1.485.894,00 |
| 06.01.2026 | 28,79 | 29,42 | 28,77 | 29,30 | 1,74% | 1.773.044,00 |
| 05.01.2026 | 28,83 | 28,99 | 28,48 | 28,80 | 0,49% | 2.014.485,00 |
| 02.01.2026 | 28,39 | 28,71 | 28,25 | 28,66 | 1,24% | 1.818.128,00 |
| 31.12.2025 | 28,25 | 28,31 | 28,10 | 28,31 | 0,07% | 344.188,00 |
| 30.12.2025 | 28,20 | 28,29 | 28,10 | 28,29 | 0,25% | 783.409,00 |
| 29.12.2025 | 27,95 | 28,29 | 27,85 | 28,22 | 1,00% | 1.184.335,00 |