36,340€
2,02%
Echtzeit-Aktienkurs Cie Génle Éts Michelin SCpA
Bid:
Ask:
Aktienkurse zur Cie Génle Éts Michelin SCpA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 35,89 | 36,37 | 35,72 | 36,27 | 1,81% | - |
| 26.04.2024 | 35,94 | 36,06 | 35,58 | 35,62 | -0,61% | 1.645.133,00 |
| 25.04.2024 | 35,67 | 36,07 | 35,40 | 35,84 | -0,42% | 1.649.214,00 |
| 24.04.2024 | 36,12 | 36,28 | 35,67 | 35,99 | -0,08% | 1.422.871,00 |
| 23.04.2024 | 35,52 | 36,13 | 35,49 | 36,02 | 1,67% | 1.576.859,00 |
| 22.04.2024 | 35,40 | 35,59 | 35,22 | 35,43 | 0,31% | 1.116.822,00 |
| 19.04.2024 | 34,75 | 35,45 | 34,60 | 35,32 | 0,91% | 1.235.541,00 |
| 18.04.2024 | 34,43 | 35,02 | 34,43 | 35,00 | 1,74% | 1.446.238,00 |
| 17.04.2024 | 34,42 | 34,84 | 34,38 | 34,40 | -0,55% | 1.443.232,00 |
| 16.04.2024 | 34,53 | 34,59 | 34,28 | 34,59 | -1,06% | 1.509.151,00 |
| 15.04.2024 | 35,00 | 35,34 | 34,91 | 34,96 | 0,29% | 1.057.182,00 |
| 12.04.2024 | 35,31 | 35,56 | 34,80 | 34,86 | -0,80% | 1.006.667,00 |
| 11.04.2024 | 35,06 | 35,38 | 34,97 | 35,14 | 0,17% | 1.877.695,00 |
| 10.04.2024 | 35,52 | 35,71 | 35,03 | 35,08 | -0,93% | 1.955.976,00 |
| 09.04.2024 | 35,32 | 35,56 | 35,31 | 35,41 | 0,08% | 1.147.545,00 |
| 08.04.2024 | 34,74 | 35,67 | 34,65 | 35,38 | -0,11% | 1.247.188,00 |
| 05.04.2024 | 35,02 | 35,42 | 34,91 | 35,42 | 0,00% | 1.467.495,00 |
| 04.04.2024 | 35,34 | 35,56 | 35,25 | 35,42 | 0,17% | 1.103.084,00 |
| 03.04.2024 | 35,06 | 35,54 | 34,98 | 35,36 | 0,86% | 1.575.939,00 |
| 02.04.2024 | 35,30 | 35,56 | 34,85 | 35,06 | -1,30% | 2.037.595,00 |
| 28.03.2024 | 35,76 | 35,87 | 35,52 | 35,52 | -0,45% | 1.265.128,00 |
| 27.03.2024 | 35,65 | 36,00 | 35,55 | 35,68 | 0,14% | 1.221.665,00 |
| 26.03.2024 | 35,47 | 35,64 | 35,42 | 35,63 | 0,62% | 1.078.929,00 |
| 25.03.2024 | 35,34 | 35,69 | 35,28 | 35,41 | -0,11% | 1.646.496,00 |
| 22.03.2024 | 35,53 | 35,73 | 35,30 | 35,45 | -0,39% | 1.644.815,00 |
| 21.03.2024 | 36,05 | 36,29 | 35,49 | 35,59 | -1,17% | 2.006.187,00 |
| 20.03.2024 | 35,29 | 36,28 | 35,29 | 36,01 | 1,84% | 1.688.863,00 |
| 19.03.2024 | 34,98 | 35,42 | 34,94 | 35,36 | 1,06% | 1.547.666,00 |
| 18.03.2024 | 34,92 | 35,01 | 34,70 | 34,99 | 0,43% | 968.570,00 |
| 15.03.2024 | 34,48 | 35,19 | 34,48 | 34,84 | 1,13% | 2.903.150,00 |
| 14.03.2024 | 34,60 | 34,78 | 34,32 | 34,45 | -0,43% | 1.492.553,00 |
| 13.03.2024 | 34,49 | 34,65 | 34,30 | 34,60 | 0,73% | 1.295.820,00 |
| 12.03.2024 | 34,01 | 34,50 | 33,89 | 34,35 | 1,21% | 1.658.286,00 |
| 11.03.2024 | 33,68 | 34,00 | 33,53 | 33,94 | -0,12% | 1.049.286,00 |
| 08.03.2024 | 33,90 | 34,15 | 33,76 | 33,98 | -0,09% | 855.796,00 |
| 07.03.2024 | 33,98 | 34,19 | 33,51 | 34,01 | -0,53% | 1.261.070,00 |
| 06.03.2024 | 34,34 | 34,51 | 34,10 | 34,19 | -0,58% | 1.215.906,00 |
| 05.03.2024 | 33,84 | 34,39 | 33,66 | 34,39 | 1,39% | 1.081.494,00 |
| 04.03.2024 | 33,85 | 34,12 | 33,75 | 33,92 | -0,03% | 709.771,00 |
| 01.03.2024 | 34,35 | 34,45 | 33,87 | 33,93 | -0,76% | 1.149.137,00 |
| 29.02.2024 | 34,46 | 34,79 | 34,19 | 34,19 | -0,81% | 2.926.953,00 |
| 28.02.2024 | 34,31 | 34,48 | 34,24 | 34,47 | 0,23% | 809.282,00 |
| 27.02.2024 | 34,10 | 34,54 | 34,04 | 34,39 | 0,85% | 1.381.529,00 |
| 26.02.2024 | 34,09 | 34,22 | 33,98 | 34,10 | -0,20% | 1.141.283,00 |
| 23.02.2024 | 33,61 | 34,17 | 33,61 | 34,17 | 1,76% | 1.099.814,00 |
| 22.02.2024 | 33,81 | 33,93 | 33,47 | 33,58 | -0,33% | 1.847.608,00 |
| 21.02.2024 | 33,44 | 33,69 | 33,30 | 33,69 | 1,08% | 1.192.550,00 |
| 20.02.2024 | 32,96 | 33,48 | 32,91 | 33,33 | 1,00% | 1.227.307,00 |
| 19.02.2024 | 33,13 | 33,20 | 32,84 | 33,00 | -0,84% | 857.661,00 |
| 16.02.2024 | 33,26 | 33,51 | 33,14 | 33,28 | 0,30% | 1.594.664,00 |
| 15.02.2024 | 33,66 | 33,69 | 32,84 | 33,18 | -0,98% | 2.102.322,00 |
| 14.02.2024 | 32,71 | 33,83 | 32,50 | 33,51 | 1,76% | 1.936.364,00 |
| 13.02.2024 | 32,00 | 33,36 | 31,40 | 32,93 | 6,88% | 3.663.675,00 |
| 12.02.2024 | 30,98 | 31,17 | 30,74 | 30,81 | -0,36% | 1.223.030,00 |
| 09.02.2024 | 31,33 | 31,39 | 30,83 | 30,92 | -1,28% | 1.195.485,00 |
| 08.02.2024 | 30,82 | 31,51 | 30,82 | 31,32 | 1,59% | 1.151.906,00 |
| 07.02.2024 | 30,77 | 30,95 | 30,64 | 30,83 | 0,00% | 1.081.524,00 |
| 06.02.2024 | 30,61 | 31,03 | 30,57 | 30,83 | 0,85% | 1.076.396,00 |
| 05.02.2024 | 30,68 | 30,79 | 30,40 | 30,57 | -0,26% | 920.077,00 |
| 02.02.2024 | 30,79 | 30,93 | 30,65 | 30,65 | 0,13% | 994.878,00 |
| 01.02.2024 | 30,63 | 30,85 | 30,52 | 30,61 | -0,68% | 1.302.523,00 |
| 31.01.2024 | 30,82 | 30,97 | 30,54 | 30,82 | 0,00% | 1.698.596,00 |
| 30.01.2024 | 31,30 | 31,40 | 30,06 | 30,82 | -0,84% | 2.239.766,00 |
| 29.01.2024 | 31,23 | 31,26 | 30,97 | 31,08 | -0,54% | 1.524.534,00 |
| 26.01.2024 | 31,05 | 31,50 | 31,01 | 31,25 | 0,35% | 1.372.844,00 |
| 25.01.2024 | 30,75 | 31,14 | 30,64 | 31,14 | 0,97% | 845.931,00 |
| 24.01.2024 | 31,18 | 31,22 | 30,82 | 30,84 | 0,03% | 1.369.057,00 |
| 23.01.2024 | 30,91 | 31,00 | 30,63 | 30,83 | -0,06% | 1.043.132,00 |
| 22.01.2024 | 30,71 | 31,00 | 30,63 | 30,85 | 0,92% | 1.082.492,00 |
| 19.01.2024 | 30,73 | 30,85 | 30,36 | 30,57 | 0,16% | 1.764.890,00 |
| 18.01.2024 | 30,33 | 30,68 | 30,22 | 30,52 | 0,39% | 1.408.113,00 |
| 17.01.2024 | 30,29 | 30,46 | 30,09 | 30,40 | -0,39% | 1.518.301,00 |
| 16.01.2024 | 30,58 | 30,73 | 30,35 | 30,52 | -1,10% | 1.418.839,00 |
| 15.01.2024 | 30,95 | 31,04 | 30,70 | 30,86 | -0,29% | 895.540,00 |
| 12.01.2024 | 31,08 | 31,11 | 30,74 | 30,95 | -0,19% | 1.073.290,00 |
| 11.01.2024 | 31,63 | 31,73 | 30,93 | 31,01 | -1,08% | 1.548.057,00 |
| 10.01.2024 | 31,59 | 31,67 | 31,10 | 31,35 | -0,92% | 1.177.826,00 |
| 09.01.2024 | 32,24 | 32,28 | 30,74 | 31,64 | -1,86% | 1.995.831,00 |
| 08.01.2024 | 31,78 | 32,24 | 31,54 | 32,24 | 1,51% | 1.026.135,00 |
| 05.01.2024 | 31,80 | 31,91 | 31,34 | 31,76 | -0,41% | 1.054.656,00 |
| 04.01.2024 | 32,29 | 32,35 | 31,82 | 31,89 | -0,93% | 1.404.177,00 |
| 03.01.2024 | 32,45 | 32,62 | 31,94 | 32,19 | -1,29% | 1.124.890,00 |
| 02.01.2024 | 32,47 | 32,83 | 32,27 | 32,61 | 0,46% | 875.882,00 |
| 29.12.2023 | 32,36 | 32,55 | 32,33 | 32,46 | 0,31% | 646.611,00 |
| 28.12.2023 | 32,34 | 32,41 | 32,22 | 32,36 | 0,03% | 793.166,00 |
| 27.12.2023 | 32,26 | 32,65 | 32,26 | 32,35 | -0,19% | 588.926,00 |
| 22.12.2023 | 32,42 | 32,63 | 32,36 | 32,41 | -0,34% | 692.574,00 |
| 21.12.2023 | 32,20 | 32,52 | 32,10 | 32,52 | 0,22% | 1.012.161,00 |
| 20.12.2023 | 32,32 | 32,45 | 32,14 | 32,45 | 0,90% | 1.323.227,00 |
| 19.12.2023 | 32,25 | 32,35 | 32,06 | 32,16 | -0,03% | 1.073.010,00 |
| 18.12.2023 | 31,97 | 32,21 | 31,93 | 32,17 | -0,28% | 1.162.712,00 |
| 15.12.2023 | 32,21 | 32,29 | 31,88 | 32,26 | 0,69% | 3.219.562,00 |
| 14.12.2023 | 32,11 | 32,23 | 31,41 | 32,04 | 1,01% | 2.221.249,00 |
| 13.12.2023 | 31,88 | 32,08 | 31,67 | 31,72 | -0,50% | 1.195.137,00 |
| 12.12.2023 | 32,25 | 32,31 | 31,84 | 31,88 | -0,99% | 1.743.659,00 |
| 11.12.2023 | 31,98 | 32,26 | 31,98 | 32,20 | 0,88% | 1.191.553,00 |
| 08.12.2023 | 31,75 | 31,97 | 31,65 | 31,92 | 0,28% | 1.185.990,00 |
| 07.12.2023 | 31,49 | 31,90 | 31,14 | 31,83 | 0,73% | 1.397.466,00 |
| 06.12.2023 | 31,50 | 31,86 | 31,30 | 31,60 | 0,64% | 1.528.829,00 |
| 05.12.2023 | 30,90 | 31,50 | 30,88 | 31,40 | 1,23% | 1.368.686,00 |