34,130€
0,53%
Echtzeit-Aktienkurs MICHELIN NOM. EO -,50
Bid:
Ask:
Aktienkurse zur MICHELIN NOM. EO -,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.12.2025 | 27,95 | 28,07 | 27,90 | 27,94 | 0,18% | 122.233,00 |
| 23.12.2025 | 28,07 | 28,09 | 27,85 | 27,89 | -0,96% | 781.131,00 |
| 22.12.2025 | 28,30 | 28,33 | 28,08 | 28,16 | -0,60% | 1.004.108,00 |
| 19.12.2025 | 28,30 | 28,43 | 28,20 | 28,33 | -0,07% | 3.440.497,00 |
| 18.12.2025 | 28,16 | 28,39 | 28,13 | 28,35 | 0,25% | 2.140.547,00 |
| 17.12.2025 | 28,37 | 28,39 | 27,95 | 28,28 | -0,25% | 1.649.148,00 |
| 16.12.2025 | 28,09 | 28,77 | 28,09 | 28,35 | 0,46% | 2.193.022,00 |
| 15.12.2025 | 27,86 | 28,28 | 27,85 | 28,22 | 0,61% | 1.951.796,00 |
| 12.12.2025 | 27,92 | 28,16 | 27,77 | 28,05 | 0,57% | 2.743.192,00 |
| 11.12.2025 | 27,68 | 28,03 | 27,54 | 27,89 | 1,27% | 2.099.018,00 |
| 10.12.2025 | 27,50 | 27,68 | 27,46 | 27,54 | -0,65% | 1.644.137,00 |
| 09.12.2025 | 27,99 | 28,07 | 27,72 | 27,72 | -1,00% | 1.186.328,00 |
| 08.12.2025 | 28,00 | 28,26 | 27,83 | 28,00 | -0,11% | 1.467.921,00 |
| 05.12.2025 | 27,96 | 28,36 | 27,95 | 28,03 | 0,21% | 1.520.136,00 |
| 04.12.2025 | 28,34 | 28,34 | 27,97 | 27,97 | -0,78% | 1.771.283,00 |
| 03.12.2025 | 27,80 | 28,42 | 27,80 | 28,19 | -0,28% | 1.797.755,00 |
| 02.12.2025 | 28,01 | 28,50 | 27,98 | 28,27 | -0,18% | 1.799.426,00 |
| 01.12.2025 | 28,03 | 28,36 | 27,99 | 28,32 | 0,60% | 1.485.429,00 |
| 28.11.2025 | 28,23 | 28,29 | 28,02 | 28,15 | -0,42% | 1.462.206,00 |
| 27.11.2025 | 27,90 | 28,27 | 27,90 | 28,27 | 0,96% | 900.295,00 |
| 26.11.2025 | 28,09 | 28,11 | 27,80 | 28,00 | -0,04% | 1.166.354,00 |
| 25.11.2025 | 27,69 | 28,09 | 27,51 | 28,01 | 1,97% | 1.649.425,00 |
| 24.11.2025 | 28,01 | 28,03 | 27,47 | 27,47 | -0,69% | 3.693.500,00 |
| 21.11.2025 | 26,97 | 27,69 | 26,90 | 27,66 | 2,22% | 2.120.008,00 |
| 20.11.2025 | 27,82 | 27,85 | 27,06 | 27,06 | -2,42% | 3.729.900,00 |
| 19.11.2025 | 27,51 | 28,03 | 27,50 | 27,73 | 0,54% | 2.037.897,00 |
| 18.11.2025 | 27,82 | 28,00 | 27,54 | 27,58 | -2,06% | 2.907.746,00 |
| 17.11.2025 | 28,40 | 28,55 | 28,14 | 28,16 | -0,95% | 1.412.452,00 |
| 14.11.2025 | 28,83 | 28,94 | 28,25 | 28,43 | -1,80% | 2.825.668,00 |
| 13.11.2025 | 29,02 | 29,12 | 28,81 | 28,95 | 0,14% | 1.408.099,00 |
| 12.11.2025 | 28,79 | 29,09 | 28,78 | 28,91 | 0,14% | 1.800.521,00 |
| 11.11.2025 | 28,47 | 28,87 | 28,44 | 28,87 | 1,40% | 1.718.339,00 |
| 10.11.2025 | 28,66 | 28,76 | 28,47 | 28,47 | 0,18% | 1.538.195,00 |
| 07.11.2025 | 28,29 | 28,54 | 28,13 | 28,42 | 0,67% | 1.872.104,00 |
| 06.11.2025 | 28,24 | 28,53 | 28,19 | 28,23 | 0,05% | 1.889.296,00 |
| 05.11.2025 | 28,04 | 28,24 | 27,85 | 28,22 | 0,52% | - |
| 04.11.2025 | 27,82 | 28,07 | 27,67 | 28,07 | -0,11% | 2.137.729,00 |
| 03.11.2025 | 27,75 | 28,27 | 27,75 | 28,10 | 1,48% | 2.039.417,00 |
| 31.10.2025 | 28,06 | 28,22 | 27,62 | 27,69 | -1,49% | 2.780.204,00 |
| 30.10.2025 | 28,24 | 28,34 | 27,98 | 28,11 | -0,04% | 2.150.354,00 |
| 29.10.2025 | 28,20 | 28,32 | 27,94 | 28,12 | -0,42% | 1.909.573,00 |
| 28.10.2025 | 28,24 | 28,42 | 28,18 | 28,24 | -0,07% | 1.797.111,00 |
| 27.10.2025 | 27,95 | 28,43 | 27,93 | 28,26 | 1,25% | 2.161.606,00 |
| 24.10.2025 | 27,81 | 27,96 | 27,70 | 27,91 | 0,90% | 2.471.908,00 |
| 23.10.2025 | 27,23 | 27,84 | 27,11 | 27,66 | 0,84% | 2.322.608,00 |
| 22.10.2025 | 27,42 | 27,63 | 27,07 | 27,43 | -1,65% | 2.531.630,00 |
| 21.10.2025 | 27,50 | 27,89 | 27,48 | 27,89 | 2,09% | 1.702.282,00 |
| 20.10.2025 | 27,12 | 27,48 | 27,05 | 27,32 | 0,89% | 1.853.070,00 |
| 17.10.2025 | 26,91 | 27,30 | 26,81 | 27,08 | -0,04% | 2.704.064,00 |
| 16.10.2025 | 26,45 | 27,12 | 26,28 | 27,09 | 3,40% | 3.526.179,00 |
| 15.10.2025 | 26,50 | 26,63 | 26,10 | 26,20 | 0,34% | 4.013.714,00 |
| 14.10.2025 | 26,35 | 26,53 | 25,51 | 26,11 | -8,93% | 5.856.603,00 |
| 13.10.2025 | 29,59 | 29,63 | 28,53 | 28,67 | -2,78% | 2.036.234,00 |
| 10.10.2025 | 29,79 | 30,08 | 29,39 | 29,49 | -0,64% | 1.488.712,00 |
| 09.10.2025 | 29,35 | 29,98 | 28,86 | 29,68 | -3,82% | 3.137.621,00 |
| 08.10.2025 | 30,72 | 30,96 | 30,61 | 30,86 | 0,13% | 1.402.787,00 |
| 07.10.2025 | 31,25 | 31,30 | 30,73 | 30,82 | -1,06% | 1.487.998,00 |
| 06.10.2025 | 31,17 | 31,22 | 30,77 | 31,15 | -0,22% | 1.266.729,00 |
| 03.10.2025 | 31,33 | 31,52 | 30,92 | 31,22 | -0,32% | 1.043.580,00 |
| 02.10.2025 | 31,25 | 31,39 | 31,16 | 31,32 | 1,23% | 884.390,00 |
| 01.10.2025 | 30,48 | 31,03 | 30,36 | 30,94 | 1,31% | 1.391.534,00 |
| 30.09.2025 | 30,54 | 30,65 | 30,33 | 30,54 | -0,33% | 1.397.786,00 |
| 29.09.2025 | 30,85 | 30,98 | 30,62 | 30,64 | -0,81% | 1.331.219,00 |
| 26.09.2025 | 30,70 | 31,04 | 30,65 | 30,89 | 0,95% | 988.130,00 |
| 25.09.2025 | 30,50 | 30,65 | 30,28 | 30,60 | 0,16% | 1.216.329,00 |
| 24.09.2025 | 30,74 | 30,80 | 30,44 | 30,55 | -1,04% | 1.497.922,00 |