31,355€
-0,33%
Echtzeit-Aktienkurs Cie Génle Éts Michelin SCpA
Bid:
Ask:
Aktienkurse zur Cie Génle Éts Michelin SCpA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 30,79 | 31,39 | 30,78 | 31,36 | 1,85% | 220,00 |
| 04.05.2026 | 30,93 | 31,13 | 30,60 | 30,79 | -0,26% | 1.143,00 |
| 30.04.2026 | 30,98 | 31,07 | 29,89 | 30,87 | -0,71% | 776,00 |
| 29.04.2026 | 31,50 | 31,82 | 31,04 | 31,09 | -1,14% | 2.397,00 |
| 28.04.2026 | 32,06 | 32,19 | 31,44 | 31,45 | -2,02% | - |
| 27.04.2026 | 31,96 | 32,32 | 31,83 | 32,10 | 0,25% | - |
| 24.04.2026 | 32,02 | 32,27 | 31,62 | 32,02 | 0,13% | 221,00 |
| 23.04.2026 | 31,71 | 32,11 | 31,60 | 31,98 | 0,38% | - |
| 22.04.2026 | 32,00 | 32,14 | 31,75 | 31,86 | 0,20% | - |
| 21.04.2026 | 32,34 | 32,44 | 31,74 | 31,80 | -1,56% | 15,00 |
| 20.04.2026 | 32,10 | 32,30 | 31,84 | 32,30 | -0,28% | 945,00 |
| 17.04.2026 | 31,09 | 32,78 | 31,06 | 32,39 | 4,32% | 544,00 |
| 16.04.2026 | 30,73 | 31,23 | 30,65 | 31,05 | 1,34% | 3.715,00 |
| 15.04.2026 | 30,56 | 30,80 | 30,34 | 30,64 | 0,03% | 316,00 |
| 14.04.2026 | 30,59 | 30,88 | 30,49 | 30,63 | 0,89% | 778,00 |
| 13.04.2026 | 30,13 | 30,36 | 29,86 | 30,36 | -0,20% | 144,00 |
| 10.04.2026 | 30,55 | 30,70 | 30,19 | 30,42 | -0,46% | 84,00 |
| 09.04.2026 | 30,49 | 30,89 | 29,96 | 30,56 | -0,20% | 28,00 |
| 08.04.2026 | 30,84 | 30,87 | 30,44 | 30,62 | 3,59% | 140,00 |
| 07.04.2026 | 29,70 | 30,12 | 29,21 | 29,56 | -0,67% | 49,00 |
| 02.04.2026 | 29,28 | 29,89 | 29,28 | 29,76 | -0,63% | - |
| 01.04.2026 | 29,72 | 30,18 | 29,68 | 29,95 | 1,20% | - |
| 31.03.2026 | 29,10 | 29,63 | 28,97 | 29,60 | 2,62% | 156,00 |
| 30.03.2026 | 28,86 | 29,07 | 28,63 | 28,84 | 0,24% | 718,00 |
| 27.03.2026 | 29,31 | 29,32 | 28,76 | 28,77 | -1,61% | - |
| 26.03.2026 | 29,06 | 29,70 | 28,98 | 29,24 | 0,07% | 1.160,00 |
| 25.03.2026 | 29,27 | 29,63 | 29,16 | 29,22 | 0,14% | 380,00 |
| 24.03.2026 | 28,62 | 29,28 | 28,50 | 29,18 | 1,32% | 120,00 |
| 23.03.2026 | 27,84 | 29,21 | 27,60 | 28,80 | 2,35% | 195,00 |
| 20.03.2026 | 28,94 | 29,12 | 28,07 | 28,14 | -2,90% | 8.860,00 |
| 19.03.2026 | 29,59 | 29,67 | 28,66 | 28,98 | -1,86% | 2.456,00 |
| 18.03.2026 | 30,09 | 30,10 | 29,50 | 29,53 | -1,11% | 980,00 |
| 17.03.2026 | 29,38 | 30,04 | 29,36 | 29,86 | 1,25% | 450,00 |
| 16.03.2026 | 29,72 | 29,76 | 29,43 | 29,49 | -0,34% | 15,00 |
| 13.03.2026 | 29,89 | 30,19 | 29,57 | 29,59 | -0,97% | 146,00 |
| 12.03.2026 | 30,85 | 30,99 | 29,62 | 29,88 | -3,77% | 1.400,00 |
| 11.03.2026 | 30,77 | 31,15 | 30,53 | 31,05 | 1,11% | - |
| 10.03.2026 | 30,47 | 31,23 | 30,45 | 30,71 | 0,49% | 45,00 |
| 09.03.2026 | 30,59 | 30,74 | 29,79 | 30,56 | -1,70% | 187,00 |
| 06.03.2026 | 31,44 | 31,52 | 30,59 | 31,09 | -0,80% | 2.414,00 |
| 05.03.2026 | 31,80 | 31,88 | 31,04 | 31,34 | -2,03% | 377,00 |
| 04.03.2026 | 31,68 | 32,34 | 31,52 | 31,99 | 0,41% | 800,00 |
| 03.03.2026 | 32,82 | 32,86 | 31,34 | 31,86 | -3,19% | 3.021,00 |
| 02.03.2026 | 33,68 | 33,83 | 32,68 | 32,91 | -4,05% | 141,00 |
| 27.02.2026 | 34,17 | 34,58 | 33,99 | 34,30 | 0,35% | 255,00 |
| 26.02.2026 | 34,32 | 34,37 | 33,78 | 34,18 | -0,44% | - |
| 25.02.2026 | 34,41 | 34,51 | 34,13 | 34,33 | -0,20% | - |
| 24.02.2026 | 33,81 | 34,44 | 33,76 | 34,40 | 1,87% | 316,00 |
| 23.02.2026 | 33,57 | 33,79 | 33,24 | 33,77 | 0,78% | 26,00 |
| 20.02.2026 | 33,58 | 33,68 | 33,17 | 33,51 | -0,12% | 256,00 |
| 19.02.2026 | 33,56 | 33,67 | 33,03 | 33,55 | -0,03% | 672,00 |
| 18.02.2026 | 34,04 | 34,09 | 33,47 | 33,56 | -1,38% | 150,00 |
| 17.02.2026 | 34,06 | 34,36 | 33,94 | 34,03 | -0,35% | 888,00 |
| 16.02.2026 | 34,41 | 34,57 | 33,95 | 34,15 | -0,29% | 3.639,00 |
| 13.02.2026 | 33,79 | 34,50 | 33,10 | 34,25 | 1,36% | 1.560,00 |
| 12.02.2026 | 33,55 | 34,67 | 32,52 | 33,79 | 0,12% | 1.450,00 |
| 11.02.2026 | 32,52 | 34,25 | 32,17 | 33,75 | 3,31% | 5.074,00 |
| 10.02.2026 | 32,53 | 32,88 | 31,89 | 32,67 | -0,61% | 639,00 |
| 09.02.2026 | 33,07 | 33,20 | 32,69 | 32,87 | -0,48% | 36,00 |
| 06.02.2026 | 32,89 | 33,19 | 32,74 | 33,03 | 0,55% | 480,00 |
| 05.02.2026 | 33,38 | 33,39 | 32,74 | 32,85 | -1,35% | 1.106,00 |
| 04.02.2026 | 32,46 | 33,43 | 32,37 | 33,30 | 2,78% | 2.638,00 |
| 03.02.2026 | 31,53 | 32,50 | 31,42 | 32,40 | 3,68% | 503,00 |
| 02.02.2026 | 30,99 | 31,50 | 30,63 | 31,25 | -0,27% | - |
| 30.01.2026 | 31,43 | 31,53 | 31,21 | 31,34 | -0,52% | 459,00 |
| 29.01.2026 | 31,12 | 31,66 | 31,09 | 31,50 | 1,68% | 680,00 |
| 28.01.2026 | 30,99 | 31,08 | 30,68 | 30,98 | 0,65% | 1.245,00 |
| 27.01.2026 | 30,78 | 30,90 | 30,65 | 30,78 | 0,26% | 800,00 |
| 26.01.2026 | 31,14 | 31,17 | 30,69 | 30,70 | -1,44% | 1.850,00 |
| 23.01.2026 | 31,30 | 31,32 | 30,92 | 31,15 | -0,57% | 1.495,00 |
| 22.01.2026 | 31,09 | 31,80 | 30,70 | 31,33 | 0,90% | 1.889,00 |
| 21.01.2026 | 29,67 | 31,16 | 29,65 | 31,05 | 5,01% | 1.110,00 |
| 20.01.2026 | 29,49 | 29,84 | 29,20 | 29,57 | 0,07% | - |
| 19.01.2026 | 29,70 | 29,99 | 29,41 | 29,55 | -1,86% | 1.229,00 |
| 16.01.2026 | 30,29 | 30,42 | 30,07 | 30,11 | -0,41% | 1.406,00 |
| 15.01.2026 | 30,29 | 30,49 | 29,97 | 30,24 | 0,32% | 1.125,00 |
| 14.01.2026 | 30,16 | 30,22 | 29,80 | 30,14 | 0,07% | 69,00 |
| 13.01.2026 | 30,19 | 30,41 | 29,83 | 30,12 | -0,30% | 4.270,00 |
| 12.01.2026 | 29,77 | 30,22 | 29,61 | 30,21 | 1,34% | 1.492,00 |
| 09.01.2026 | 29,58 | 29,81 | 29,41 | 29,81 | 0,78% | 166,00 |
| 08.01.2026 | 29,25 | 29,58 | 29,18 | 29,58 | 0,85% | - |
| 07.01.2026 | 29,35 | 29,65 | 29,21 | 29,33 | -0,03% | 281,00 |
| 06.01.2026 | 28,79 | 29,41 | 28,74 | 29,34 | 1,88% | 205,00 |
| 05.01.2026 | 28,78 | 28,98 | 28,48 | 28,80 | 0,28% | 959,00 |
| 02.01.2026 | 28,25 | 28,72 | 28,25 | 28,72 | 1,66% | 434,00 |
| 30.12.2025 | 28,17 | 28,28 | 28,11 | 28,25 | 0,32% | - |
| 29.12.2025 | 27,99 | 28,29 | 27,84 | 28,16 | 0,93% | 2.008,00 |
| 23.12.2025 | 28,17 | 28,17 | 27,85 | 27,90 | -0,92% | 320,00 |
| 22.12.2025 | 28,21 | 28,33 | 28,08 | 28,16 | -0,49% | 15,00 |
| 19.12.2025 | 28,33 | 28,44 | 28,19 | 28,30 | 0,07% | 520,00 |
| 18.12.2025 | 28,29 | 28,40 | 28,16 | 28,28 | 0,14% | 168,00 |
| 17.12.2025 | 28,38 | 28,40 | 27,95 | 28,24 | 0,21% | 162,00 |
| 16.12.2025 | 28,14 | 28,77 | 27,99 | 28,18 | -0,07% | 16,00 |
| 15.12.2025 | 27,92 | 28,28 | 27,89 | 28,20 | 0,46% | 350,00 |
| 12.12.2025 | 28,02 | 28,17 | 27,80 | 28,07 | 0,32% | 2.686,00 |
| 11.12.2025 | 27,62 | 28,03 | 27,55 | 27,98 | 0,65% | - |
| 10.12.2025 | 27,69 | 27,84 | 27,48 | 27,80 | 0,47% | 384,00 |
| 09.12.2025 | 28,06 | 28,08 | 27,66 | 27,67 | -1,57% | 556,00 |
| 08.12.2025 | 28,02 | 28,26 | 27,84 | 28,11 | 0,32% | 100,00 |
| 05.12.2025 | 28,08 | 28,36 | 27,95 | 28,02 | 0,04% | 8.700,00 |