Deutsche Märkte schließen in 2 Stunden 7 Minuten
DAX
14.419,79 -27,82 (-0,19%) Euro Stoxx 50
3.951,84 -4,69 (-0,12%) Dow Jones 30
33.947,10 -482,80 (-1,40%) Gold
1.790,20 +8,90 (+0,50%) EUR/USD
1,0515 +0,0018 (+0,1682%) BTC-EUR
16.190,78 -318,37 (-1,93%)
Compagnie Générale des Établissements Michelin Société en commandite par actions (ML.PA)
Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 03:07PM CET. Markt geöffnet.
Zeitraum:
06. Dez. 2021 - 06. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Dez. 2022 | 26,74 | 26,92 | 26,48 | 26,86 | 26,86 | 317.054 |
| 05. Dez. 2022 | 27,15 | 27,15 | 26,53 | 26,78 | 26,78 | 1.689.510 |
| 02. Dez. 2022 | 26,96 | 27,26 | 26,51 | 27,14 | 27,14 | 1.582.838 |
| 01. Dez. 2022 | 27,15 | 27,34 | 26,47 | 27,04 | 27,04 | 1.822.176 |
| 30. Nov. 2022 | 26,61 | 26,90 | 26,33 | 26,73 | 26,73 | 3.791.794 |
| 29. Nov. 2022 | 26,80 | 26,92 | 26,39 | 26,44 | 26,44 | 1.496.737 |
| 28. Nov. 2022 | 26,82 | 26,89 | 26,59 | 26,80 | 26,80 | 1.256.207 |
| 25. Nov. 2022 | 26,83 | 26,86 | 26,52 | 26,83 | 26,83 | 816.545 |
| 24. Nov. 2022 | 26,72 | 27,06 | 26,64 | 26,82 | 26,82 | 712.759 |
| 23. Nov. 2022 | 26,68 | 26,83 | 26,15 | 26,71 | 26,71 | 1.345.211 |
| 22. Nov. 2022 | 26,22 | 26,82 | 25,98 | 26,63 | 26,63 | 1.294.434 |
| 21. Nov. 2022 | 26,16 | 26,48 | 26,13 | 26,25 | 26,25 | 1.243.328 |
| 18. Nov. 2022 | 25,60 | 26,35 | 25,59 | 26,27 | 26,27 | 1.929.633 |
| 17. Nov. 2022 | 26,64 | 26,88 | 25,86 | 25,99 | 25,99 | 1.598.967 |
| 16. Nov. 2022 | 26,89 | 26,90 | 26,25 | 26,51 | 26,51 | 1.605.677 |
| 15. Nov. 2022 | 27,07 | 27,12 | 26,40 | 26,90 | 26,90 | 1.716.627 |
| 14. Nov. 2022 | 26,89 | 27,18 | 26,63 | 26,89 | 26,89 | 1.783.660 |
| 11. Nov. 2022 | 26,66 | 26,90 | 26,43 | 26,68 | 26,68 | 1.749.878 |
| 10. Nov. 2022 | 25,76 | 26,57 | 25,21 | 26,52 | 26,52 | 2.338.596 |
| 09. Nov. 2022 | 26,21 | 26,31 | 25,81 | 26,19 | 26,19 | 1.052.268 |
| 08. Nov. 2022 | 26,32 | 26,42 | 26,10 | 26,40 | 26,40 | 1.123.934 |
| 07. Nov. 2022 | 25,55 | 26,43 | 25,51 | 26,41 | 26,41 | 1.792.134 |
| 04. Nov. 2022 | 25,00 | 25,99 | 24,94 | 25,73 | 25,73 | 1.704.992 |
| 03. Nov. 2022 | 25,34 | 25,40 | 24,60 | 24,82 | 24,82 | 2.563.721 |
| 02. Nov. 2022 | 25,43 | 25,97 | 25,25 | 25,55 | 25,55 | 2.177.411 |
| 01. Nov. 2022 | 25,95 | 26,05 | 24,91 | 25,27 | 25,27 | 2.088.713 |
| 31. Okt. 2022 | 26,11 | 26,14 | 25,61 | 25,81 | 25,81 | 1.438.630 |
| 28. Okt. 2022 | 25,40 | 26,13 | 25,36 | 26,00 | 26,00 | 2.112.458 |
| 27. Okt. 2022 | 25,06 | 25,95 | 24,90 | 25,68 | 25,68 | 2.267.521 |
| 26. Okt. 2022 | 23,70 | 25,13 | 23,70 | 25,07 | 25,07 | 2.935.009 |
| 25. Okt. 2022 | 25,28 | 25,72 | 24,89 | 25,53 | 25,53 | 2.328.880 |
| 24. Okt. 2022 | 24,01 | 24,99 | 24,00 | 24,92 | 24,92 | 2.620.078 |
| 21. Okt. 2022 | 23,50 | 23,92 | 23,23 | 23,64 | 23,64 | 1.643.239 |
| 20. Okt. 2022 | 23,20 | 23,77 | 23,03 | 23,51 | 23,51 | 1.119.707 |
| 19. Okt. 2022 | 23,57 | 23,70 | 23,22 | 23,30 | 23,30 | 1.149.312 |
| 18. Okt. 2022 | 23,71 | 23,78 | 23,22 | 23,47 | 23,47 | 1.656.923 |
| 17. Okt. 2022 | 22,86 | 23,55 | 22,82 | 23,50 | 23,50 | 1.396.262 |
| 14. Okt. 2022 | 23,10 | 23,32 | 22,76 | 22,83 | 22,83 | 1.440.802 |
| 13. Okt. 2022 | 22,26 | 22,86 | 22,07 | 22,82 | 22,82 | 1.629.933 |
| 12. Okt. 2022 | 22,50 | 22,64 | 22,03 | 22,31 | 22,31 | 1.451.018 |
| 11. Okt. 2022 | 22,20 | 22,67 | 22,02 | 22,58 | 22,58 | 1.624.726 |
| 10. Okt. 2022 | 22,03 | 22,81 | 21,99 | 22,34 | 22,34 | 1.741.542 |
| 07. Okt. 2022 | 22,90 | 23,03 | 22,13 | 22,32 | 22,32 | 1.731.577 |
| 06. Okt. 2022 | 23,03 | 23,31 | 22,77 | 22,90 | 22,90 | 2.001.621 |
| 05. Okt. 2022 | 23,82 | 23,83 | 22,56 | 22,81 | 22,81 | 2.680.840 |
| 04. Okt. 2022 | 23,69 | 24,14 | 23,52 | 24,03 | 24,03 | 1.685.848 |
| 03. Okt. 2022 | 22,80 | 23,42 | 22,49 | 23,32 | 23,32 | 1.816.393 |
| 30. Sept. 2022 | 22,56 | 23,34 | 22,56 | 23,16 | 23,16 | 2.049.140 |
| 29. Sept. 2022 | 23,49 | 23,49 | 22,30 | 22,45 | 22,45 | 1.808.042 |
| 28. Sept. 2022 | 23,35 | 23,50 | 22,82 | 23,40 | 23,40 | 1.824.402 |
| 27. Sept. 2022 | 23,41 | 23,81 | 23,19 | 23,53 | 23,53 | 1.986.323 |
| 26. Sept. 2022 | 22,99 | 23,59 | 22,86 | 23,13 | 23,13 | 1.347.305 |
| 23. Sept. 2022 | 24,01 | 24,11 | 23,06 | 23,07 | 23,07 | 2.248.848 |
| 22. Sept. 2022 | 24,01 | 24,25 | 23,92 | 24,10 | 24,10 | 1.991.404 |
| 21. Sept. 2022 | 23,91 | 24,51 | 23,85 | 24,49 | 24,49 | 1.152.987 |
| 20. Sept. 2022 | 24,46 | 24,74 | 24,10 | 24,20 | 24,20 | 1.683.580 |
| 19. Sept. 2022 | 24,18 | 24,39 | 24,00 | 24,32 | 24,32 | 989.440 |
| 16. Sept. 2022 | 23,92 | 24,57 | 23,85 | 24,37 | 24,37 | 5.236.221 |
| 15. Sept. 2022 | 24,02 | 24,38 | 23,99 | 24,20 | 24,20 | 1.737.657 |
| 14. Sept. 2022 | 24,01 | 24,23 | 23,75 | 24,05 | 24,05 | 2.489.024 |
| 13. Sept. 2022 | 24,81 | 24,85 | 24,16 | 24,18 | 24,18 | 2.038.752 |
| 12. Sept. 2022 | 24,42 | 24,84 | 24,31 | 24,82 | 24,82 | 2.463.457 |
| 09. Sept. 2022 | 24,11 | 24,55 | 24,06 | 24,31 | 24,31 | 1.392.588 |
| 08. Sept. 2022 | 24,15 | 24,21 | 23,67 | 23,99 | 23,99 | 1.091.000 |
| 07. Sept. 2022 | 23,69 | 24,19 | 23,66 | 24,04 | 24,04 | 1.278.888 |
| 06. Sept. 2022 | 23,51 | 24,08 | 23,51 | 23,90 | 23,90 | 1.264.215 |
| 05. Sept. 2022 | 23,75 | 23,92 | 23,51 | 23,60 | 23,60 | 1.566.442 |
| 02. Sept. 2022 | 24,42 | 24,58 | 24,10 | 24,48 | 24,48 | 1.799.244 |
| 01. Sept. 2022 | 24,00 | 24,20 | 23,96 | 24,09 | 24,09 | 1.293.472 |
| 31. Aug. 2022 | 24,57 | 24,63 | 24,09 | 24,31 | 24,31 | 2.524.807 |
| 30. Aug. 2022 | 24,35 | 24,86 | 24,15 | 24,41 | 24,41 | 1.278.635 |
| 29. Aug. 2022 | 24,05 | 24,23 | 23,67 | 24,19 | 24,19 | 1.741.685 |
| 26. Aug. 2022 | 25,07 | 25,18 | 24,12 | 24,26 | 24,26 | 2.124.988 |
| 25. Aug. 2022 | 25,20 | 25,32 | 24,75 | 24,98 | 24,98 | 830.770 |
| 24. Aug. 2022 | 24,63 | 25,07 | 24,43 | 25,04 | 25,04 | 1.526.379 |
| 23. Aug. 2022 | 24,66 | 25,26 | 24,59 | 24,84 | 24,84 | 1.668.729 |
| 22. Aug. 2022 | 25,72 | 25,82 | 24,75 | 24,96 | 24,96 | 2.143.495 |
| 19. Aug. 2022 | 26,25 | 26,34 | 25,74 | 25,80 | 25,80 | 1.343.817 |
| 18. Aug. 2022 | 26,22 | 26,59 | 26,03 | 26,24 | 26,24 | 1.004.925 |
| 17. Aug. 2022 | 27,32 | 27,44 | 26,13 | 26,17 | 26,17 | 1.674.964 |
| 16. Aug. 2022 | 26,70 | 27,24 | 26,65 | 27,18 | 27,18 | 1.566.214 |
| 15. Aug. 2022 | 26,79 | 26,81 | 26,42 | 26,75 | 26,75 | 1.001.014 |
| 12. Aug. 2022 | 26,94 | 27,50 | 26,75 | 26,76 | 26,76 | 1.432.859 |
| 11. Aug. 2022 | 27,70 | 27,76 | 26,68 | 26,86 | 26,86 | 1.759.659 |
| 10. Aug. 2022 | 26,75 | 27,62 | 26,63 | 27,58 | 27,58 | 1.300.608 |
| 09. Aug. 2022 | 27,75 | 27,79 | 26,47 | 26,83 | 26,83 | 1.559.030 |
| 08. Aug. 2022 | 27,66 | 27,92 | 27,57 | 27,78 | 27,78 | 1.525.233 |
| 05. Aug. 2022 | 27,51 | 27,84 | 27,30 | 27,53 | 27,53 | 1.657.623 |
| 04. Aug. 2022 | 27,44 | 27,92 | 27,33 | 27,34 | 27,34 | 1.631.696 |
| 03. Aug. 2022 | 26,23 | 27,36 | 26,08 | 27,36 | 27,36 | 1.944.352 |
| 02. Aug. 2022 | 26,58 | 26,59 | 26,23 | 26,31 | 26,31 | 1.495.376 |
| 01. Aug. 2022 | 27,18 | 27,37 | 26,83 | 26,83 | 26,83 | 1.489.225 |
| 29. Juli 2022 | 26,51 | 27,43 | 26,42 | 27,17 | 27,17 | 1.946.937 |
| 28. Juli 2022 | 26,41 | 26,74 | 26,13 | 26,27 | 26,27 | 1.984.843 |
| 27. Juli 2022 | 27,40 | 27,45 | 25,94 | 26,24 | 26,24 | 3.980.838 |
| 26. Juli 2022 | 28,42 | 28,44 | 27,75 | 27,94 | 27,94 | 1.223.703 |
| 25. Juli 2022 | 28,02 | 28,60 | 27,87 | 28,33 | 28,33 | 1.226.724 |
| 22. Juli 2022 | 28,03 | 28,38 | 27,90 | 28,24 | 28,24 | 1.421.524 |
| 21. Juli 2022 | 27,85 | 28,30 | 27,74 | 28,23 | 28,23 | 1.704.506 |
| 20. Juli 2022 | 27,89 | 28,23 | 27,48 | 28,08 | 28,08 | 1.827.290 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
