Deutsche Märkte öffnen in 38 Minuten
Nikkei 225
32.858,31 -587,59 (-1,76%) Dow Jones 30
36.054,43 -70,17 (-0,19%) Bitcoin EUR
40.793,40 +323,85 (+0,80%) CMC Crypto 200
895,89 +653,21 (+269,17%) Nasdaq Compositive
14.146,71 -83,19 (-0,58%) S&P 500
4.549,34 -17,84 (-0,39%)
Compagnie Générale des Établissements Michelin Société en commandite par actions (ML.PA)
Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:35PM CET
Zeitraum:
07. Dez. 2022 - 07. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Dez. 2023 | 31,50 | 31,86 | 31,30 | 31,60 | 31,60 | 1.528.829 |
| 05. Dez. 2023 | 30,90 | 31,50 | 30,88 | 31,40 | 31,40 | 1.368.686 |
| 04. Dez. 2023 | 30,92 | 31,16 | 30,92 | 31,02 | 31,02 | 759.997 |
| 01. Dez. 2023 | 30,88 | 31,07 | 30,77 | 31,05 | 31,05 | 895.837 |
| 30. Nov. 2023 | 30,81 | 30,94 | 30,62 | 30,81 | 30,81 | 2.620.661 |
| 29. Nov. 2023 | 30,45 | 30,94 | 30,44 | 30,84 | 30,84 | 1.519.198 |
| 28. Nov. 2023 | 29,77 | 30,11 | 29,61 | 30,11 | 30,11 | 1.245.514 |
| 27. Nov. 2023 | 29,91 | 30,04 | 29,74 | 29,81 | 29,81 | 1.323.069 |
| 24. Nov. 2023 | 29,51 | 29,93 | 29,48 | 29,90 | 29,90 | 819.637 |
| 23. Nov. 2023 | 29,75 | 29,97 | 29,75 | 29,85 | 29,85 | 571.479 |
| 22. Nov. 2023 | 29,53 | 30,02 | 29,53 | 29,82 | 29,82 | 1.169.381 |
| 21. Nov. 2023 | 29,72 | 29,89 | 29,40 | 29,48 | 29,48 | 1.099.112 |
| 20. Nov. 2023 | 29,68 | 29,92 | 29,57 | 29,73 | 29,73 | 701.463 |
| 17. Nov. 2023 | 29,21 | 29,78 | 29,21 | 29,65 | 29,65 | 1.171.560 |
| 16. Nov. 2023 | 29,53 | 29,67 | 29,25 | 29,25 | 29,25 | 908.240 |
| 15. Nov. 2023 | 29,39 | 29,65 | 29,31 | 29,57 | 29,57 | 1.218.601 |
| 14. Nov. 2023 | 28,88 | 29,47 | 28,81 | 29,39 | 29,39 | 1.298.231 |
| 13. Nov. 2023 | 28,50 | 28,81 | 28,46 | 28,69 | 28,69 | 735.620 |
| 10. Nov. 2023 | 28,42 | 28,56 | 28,18 | 28,48 | 28,48 | 877.955 |
| 09. Nov. 2023 | 28,44 | 28,69 | 28,30 | 28,57 | 28,57 | 1.035.172 |
| 08. Nov. 2023 | 27,79 | 28,41 | 27,62 | 28,34 | 28,34 | 814.854 |
| 07. Nov. 2023 | 28,07 | 28,30 | 27,79 | 27,95 | 27,95 | 1.115.276 |
| 06. Nov. 2023 | 28,31 | 28,39 | 28,12 | 28,22 | 28,22 | 839.683 |
| 03. Nov. 2023 | 28,47 | 28,57 | 28,17 | 28,24 | 28,24 | 886.542 |
| 02. Nov. 2023 | 28,15 | 28,77 | 27,96 | 28,29 | 28,29 | 1.191.649 |
| 01. Nov. 2023 | 28,17 | 28,31 | 27,88 | 27,92 | 27,92 | 1.066.181 |
| 31. Okt. 2023 | 27,99 | 28,21 | 27,93 | 28,02 | 28,02 | 1.297.836 |
| 30. Okt. 2023 | 27,87 | 28,12 | 27,85 | 28,00 | 28,00 | 977.023 |
| 27. Okt. 2023 | 28,10 | 28,25 | 27,71 | 27,75 | 27,75 | 1.103.232 |
| 26. Okt. 2023 | 26,85 | 27,97 | 26,54 | 27,68 | 27,68 | 1.902.539 |
| 25. Okt. 2023 | 27,50 | 27,66 | 27,03 | 27,28 | 27,28 | 1.577.300 |
| 24. Okt. 2023 | 27,53 | 27,66 | 27,26 | 27,58 | 27,58 | 1.191.830 |
| 23. Okt. 2023 | 27,85 | 27,90 | 27,46 | 27,85 | 27,85 | 938.524 |
| 20. Okt. 2023 | 28,25 | 28,35 | 27,73 | 27,78 | 27,78 | 1.734.758 |
| 19. Okt. 2023 | 28,61 | 28,71 | 28,34 | 28,45 | 28,45 | 877.018 |
| 18. Okt. 2023 | 29,07 | 29,20 | 28,58 | 28,77 | 28,77 | 703.483 |
| 17. Okt. 2023 | 29,22 | 29,48 | 28,83 | 29,18 | 29,18 | 763.381 |
| 16. Okt. 2023 | 29,21 | 29,48 | 28,93 | 29,35 | 29,35 | 974.694 |
| 13. Okt. 2023 | 29,53 | 29,59 | 28,92 | 29,03 | 29,03 | 1.035.885 |
| 12. Okt. 2023 | 29,67 | 29,93 | 29,51 | 29,65 | 29,65 | 1.335.446 |
| 11. Okt. 2023 | 29,55 | 29,66 | 29,38 | 29,48 | 29,48 | 1.124.618 |
| 10. Okt. 2023 | 29,40 | 29,82 | 29,40 | 29,57 | 29,57 | 1.008.951 |
| 09. Okt. 2023 | 28,97 | 29,33 | 28,84 | 29,14 | 29,14 | 1.064.904 |
| 06. Okt. 2023 | 28,93 | 29,26 | 28,77 | 29,18 | 29,18 | 1.294.720 |
| 05. Okt. 2023 | 28,60 | 28,90 | 28,51 | 28,73 | 28,73 | 1.080.991 |
| 04. Okt. 2023 | 28,30 | 28,55 | 28,04 | 28,50 | 28,50 | 891.279 |
| 03. Okt. 2023 | 28,96 | 29,09 | 28,59 | 28,59 | 28,59 | 1.127.656 |
| 02. Okt. 2023 | 29,25 | 29,35 | 28,97 | 29,15 | 29,15 | 805.979 |
| 29. Sept. 2023 | 29,02 | 29,34 | 28,93 | 29,07 | 29,07 | 1.232.371 |
| 28. Sept. 2023 | 28,83 | 29,02 | 28,31 | 29,02 | 29,02 | 1.389.813 |
| 27. Sept. 2023 | 28,92 | 29,24 | 28,82 | 28,92 | 28,92 | 1.284.630 |
| 26. Sept. 2023 | 29,36 | 29,37 | 28,82 | 29,05 | 29,05 | 1.229.611 |
| 25. Sept. 2023 | 29,39 | 29,49 | 29,10 | 29,43 | 29,43 | 967.262 |
| 22. Sept. 2023 | 29,92 | 29,92 | 29,28 | 29,50 | 29,50 | 1.546.976 |
| 21. Sept. 2023 | 30,00 | 30,16 | 29,83 | 30,16 | 30,16 | 1.681.457 |
| 20. Sept. 2023 | 30,40 | 30,53 | 30,16 | 30,29 | 30,29 | 1.490.595 |
| 19. Sept. 2023 | 30,07 | 30,44 | 29,98 | 30,36 | 30,36 | 1.301.639 |
| 18. Sept. 2023 | 30,20 | 30,36 | 29,95 | 30,11 | 30,11 | 1.069.814 |
| 15. Sept. 2023 | 29,95 | 30,43 | 29,95 | 30,27 | 30,27 | 3.053.853 |
| 14. Sept. 2023 | 29,90 | 29,90 | 29,36 | 29,80 | 29,80 | 1.211.248 |
| 13. Sept. 2023 | 29,64 | 30,06 | 29,55 | 29,70 | 29,70 | 1.684.780 |
| 12. Sept. 2023 | 29,97 | 30,06 | 29,34 | 29,84 | 29,84 | 1.403.559 |
| 11. Sept. 2023 | 29,78 | 30,10 | 29,77 | 29,89 | 29,89 | 904.713 |
| 08. Sept. 2023 | 30,01 | 30,07 | 29,32 | 29,52 | 29,52 | 1.070.776 |
| 07. Sept. 2023 | 30,02 | 30,48 | 29,94 | 29,95 | 29,95 | 1.180.021 |
| 06. Sept. 2023 | 29,56 | 30,13 | 29,51 | 30,09 | 30,09 | 1.420.909 |
| 05. Sept. 2023 | 29,06 | 29,78 | 28,71 | 29,78 | 29,78 | 2.361.849 |
| 04. Sept. 2023 | 29,07 | 29,33 | 29,07 | 29,20 | 29,20 | 844.066 |
| 01. Sept. 2023 | 28,98 | 29,35 | 28,95 | 29,01 | 29,01 | 1.338.143 |
| 31. Aug. 2023 | 29,04 | 29,20 | 28,70 | 28,91 | 28,91 | 3.868.335 |
| 30. Aug. 2023 | 29,16 | 29,21 | 28,75 | 28,90 | 28,90 | 812.885 |
| 29. Aug. 2023 | 28,83 | 29,08 | 28,65 | 29,05 | 29,05 | 854.220 |
| 28. Aug. 2023 | 28,67 | 28,78 | 28,60 | 28,66 | 28,66 | 733.163 |
| 25. Aug. 2023 | 28,35 | 28,67 | 28,24 | 28,42 | 28,42 | 610.922 |
| 24. Aug. 2023 | 28,73 | 28,89 | 28,46 | 28,48 | 28,48 | 809.337 |
| 23. Aug. 2023 | 28,75 | 28,75 | 28,38 | 28,58 | 28,58 | 696.657 |
| 22. Aug. 2023 | 28,53 | 28,94 | 28,53 | 28,65 | 28,65 | 845.645 |
| 21. Aug. 2023 | 28,41 | 28,87 | 28,39 | 28,46 | 28,46 | 1.121.613 |
| 18. Aug. 2023 | 28,43 | 28,51 | 28,12 | 28,47 | 28,47 | 1.004.054 |
| 17. Aug. 2023 | 28,40 | 28,60 | 28,21 | 28,52 | 28,52 | 1.205.392 |
| 16. Aug. 2023 | 28,24 | 28,63 | 28,21 | 28,56 | 28,56 | 889.258 |
| 15. Aug. 2023 | 28,52 | 28,57 | 28,18 | 28,31 | 28,31 | 498.692 |
| 14. Aug. 2023 | 28,27 | 28,59 | 28,19 | 28,48 | 28,48 | 713.011 |
| 11. Aug. 2023 | 28,40 | 28,54 | 28,17 | 28,31 | 28,31 | 957.966 |
| 10. Aug. 2023 | 28,65 | 28,89 | 28,51 | 28,55 | 28,55 | 1.184.825 |
| 09. Aug. 2023 | 29,04 | 29,14 | 28,52 | 28,52 | 28,52 | 1.068.471 |
| 08. Aug. 2023 | 28,70 | 29,09 | 28,51 | 28,78 | 28,78 | 968.694 |
| 07. Aug. 2023 | - | - | - | - | - | - |
| 04. Aug. 2023 | 28,97 | 29,08 | 28,62 | 28,98 | 28,98 | 1.035.368 |
| 03. Aug. 2023 | 29,07 | 29,19 | 28,70 | 28,93 | 28,93 | 1.822.845 |
| 02. Aug. 2023 | 29,36 | 29,53 | 28,94 | 29,50 | 29,50 | 1.487.157 |
| 01. Aug. 2023 | 29,65 | 29,80 | 29,37 | 29,76 | 29,76 | 1.124.525 |
| 31. Juli 2023 | 29,91 | 30,04 | 29,70 | 29,77 | 29,77 | 1.468.335 |
| 28. Juli 2023 | 29,60 | 29,92 | 29,43 | 29,91 | 29,91 | 1.397.274 |
| 27. Juli 2023 | 28,90 | 29,82 | 28,52 | 29,57 | 29,57 | 2.703.419 |
| 26. Juli 2023 | 28,48 | 28,77 | 28,43 | 28,69 | 28,69 | 1.298.502 |
| 25. Juli 2023 | 28,83 | 28,87 | 28,45 | 28,45 | 28,45 | 1.420.560 |
| 24. Juli 2023 | 28,29 | 28,87 | 28,28 | 28,66 | 28,66 | 1.365.021 |
| 21. Juli 2023 | 28,46 | 28,74 | 28,29 | 28,36 | 28,36 | 958.177 |
| 20. Juli 2023 | 28,18 | 28,35 | 28,12 | 28,28 | 28,28 | 1.049.899 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
