13,030€
2,80%
Echtzeit-Aktienkurs Compagnie Plastic Omnium S.A.
Bid:
Ask:
Aktienkurse zur Compagnie Plastic Omnium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 12,68 | 13,06 | 12,66 | 13,05 | 2,96% | 62,00 |
| 07.08.2025 | 12,76 | 12,86 | 12,62 | 12,68 | -0,67% | - |
| 06.08.2025 | 12,89 | 13,02 | 12,68 | 12,76 | -1,01% | - |
| 05.08.2025 | 12,92 | 12,99 | 12,77 | 12,89 | -0,19% | - |
| 04.08.2025 | 13,18 | 13,33 | 12,87 | 12,92 | -2,38% | - |
| 01.08.2025 | 13,43 | 13,61 | 13,14 | 13,23 | -1,49% | - |
| 31.07.2025 | 13,60 | 13,66 | 13,31 | 13,43 | -1,21% | 3,00 |
| 30.07.2025 | 13,61 | 13,82 | 13,54 | 13,60 | -0,18% | - |
| 29.07.2025 | 13,39 | 13,76 | 13,27 | 13,62 | 1,72% | - |
| 28.07.2025 | 13,43 | 13,83 | 13,35 | 13,39 | -0,33% | - |
| 25.07.2025 | 13,31 | 13,88 | 12,98 | 13,44 | 0,94% | - |
| 24.07.2025 | 12,52 | 13,67 | 12,50 | 13,31 | 6,35% | - |
| 23.07.2025 | 11,92 | 12,53 | 11,92 | 12,52 | 5,04% | 1.500,00 |
| 22.07.2025 | 12,18 | 12,23 | 11,79 | 11,92 | -2,14% | - |
| 21.07.2025 | 12,00 | 12,29 | 11,99 | 12,18 | 1,46% | 28,00 |
| 18.07.2025 | 12,14 | 12,27 | 11,99 | 12,00 | -1,23% | - |
| 17.07.2025 | 12,06 | 12,27 | 12,06 | 12,15 | 0,75% | - |
| 16.07.2025 | 12,05 | 12,11 | 11,79 | 12,06 | 0,08% | - |
| 15.07.2025 | 11,88 | 12,27 | 11,85 | 12,05 | 1,47% | - |
| 14.07.2025 | 12,13 | 12,16 | 11,79 | 11,88 | -2,54% | - |
| 11.07.2025 | 12,42 | 12,42 | 12,15 | 12,19 | -1,89% | 2,00 |
| 10.07.2025 | 12,19 | 12,43 | 12,17 | 12,42 | 1,76% | 78,00 |
| 09.07.2025 | 11,41 | 12,30 | 11,28 | 12,21 | 6,92% | - |
| 08.07.2025 | 11,07 | 11,48 | 11,06 | 11,42 | 3,26% | - |
| 07.07.2025 | 11,06 | 11,21 | 10,98 | 11,06 | 0,18% | - |
| 04.07.2025 | 11,13 | 11,13 | 11,00 | 11,04 | -0,72% | - |
| 03.07.2025 | 11,39 | 11,56 | 11,12 | 11,12 | -2,24% | - |
| 02.07.2025 | 10,81 | 11,39 | 10,79 | 11,37 | 5,18% | - |
| 01.07.2025 | 10,88 | 10,89 | 10,52 | 10,81 | -0,69% | - |
| 30.06.2025 | 10,85 | 10,95 | 10,69 | 10,89 | 0,51% | - |
| 27.06.2025 | 10,77 | 11,01 | 10,57 | 10,83 | 0,65% | - |
| 26.06.2025 | 11,19 | 11,21 | 10,36 | 10,76 | -3,80% | - |
| 25.06.2025 | 11,29 | 11,33 | 11,15 | 11,19 | -0,89% | - |
| 24.06.2025 | 11,21 | 11,47 | 11,06 | 11,29 | 1,90% | - |
| 23.06.2025 | 11,15 | 11,15 | 10,94 | 11,08 | -0,63% | - |
| 20.06.2025 | 11,19 | 11,47 | 11,11 | 11,15 | -0,36% | - |
| 19.06.2025 | 11,17 | 11,44 | 11,12 | 11,19 | 0,13% | 345,00 |
| 18.06.2025 | 11,13 | 11,19 | 11,02 | 11,17 | 0,49% | - |
| 17.06.2025 | 11,21 | 11,38 | 11,11 | 11,12 | -0,98% | - |
| 16.06.2025 | 11,37 | 11,61 | 11,23 | 11,23 | -1,23% | - |
| 13.06.2025 | 11,57 | 11,57 | 11,32 | 11,37 | -1,73% | - |
| 12.06.2025 | 11,60 | 11,73 | 11,55 | 11,57 | -0,52% | 9,00 |
| 11.06.2025 | 11,26 | 11,71 | 11,26 | 11,63 | 2,92% | - |
| 10.06.2025 | 10,85 | 11,32 | 10,84 | 11,30 | 4,05% | - |
| 09.06.2025 | 10,72 | 10,93 | 10,67 | 10,86 | 1,26% | - |
| 06.06.2025 | 10,71 | 10,78 | 10,69 | 10,72 | 0,05% | - |
| 05.06.2025 | 10,71 | 10,85 | 10,51 | 10,72 | 0,00% | - |
| 04.06.2025 | 10,95 | 11,01 | 10,71 | 10,72 | -2,10% | - |
| 03.06.2025 | 10,71 | 10,95 | 10,47 | 10,95 | 2,34% | - |
| 02.06.2025 | 10,80 | 10,80 | 10,51 | 10,70 | -0,93% | - |
| 30.05.2025 | 10,83 | 10,96 | 10,71 | 10,80 | -0,37% | - |
| 29.05.2025 | 10,71 | 11,07 | 10,71 | 10,84 | 1,31% | - |
| 28.05.2025 | 10,64 | 10,76 | 10,50 | 10,70 | 0,42% | - |
| 27.05.2025 | 10,75 | 10,76 | 10,60 | 10,65 | -0,88% | 3,00 |
| 26.05.2025 | 10,54 | 10,79 | 10,54 | 10,75 | 2,04% | - |
| 23.05.2025 | 10,73 | 10,77 | 10,30 | 10,53 | -1,86% | - |
| 22.05.2025 | 10,78 | 10,85 | 10,57 | 10,73 | -0,42% | - |
| 21.05.2025 | 11,06 | 11,06 | 10,77 | 10,78 | -2,53% | 5,00 |
| 20.05.2025 | 10,95 | 11,09 | 10,79 | 11,06 | 1,01% | 10,00 |
| 19.05.2025 | 10,77 | 10,95 | 10,69 | 10,95 | 1,67% | - |
| 16.05.2025 | 10,94 | 10,96 | 10,67 | 10,77 | -1,64% | 10,00 |
| 15.05.2025 | 10,79 | 10,96 | 10,68 | 10,95 | 1,39% | - |
| 14.05.2025 | 11,13 | 11,15 | 10,66 | 10,80 | -3,01% | - |
| 13.05.2025 | 10,98 | 11,18 | 10,93 | 11,13 | 1,18% | - |
| 12.05.2025 | 10,35 | 11,02 | 10,35 | 11,00 | 6,38% | - |
| 09.05.2025 | 10,14 | 10,38 | 10,08 | 10,34 | 2,02% | - |
| 08.05.2025 | 9,86 | 10,19 | 9,86 | 10,14 | 2,79% | 2,00 |
| 07.05.2025 | 9,88 | 9,97 | 9,78 | 9,86 | -0,20% | 2,00 |
| 06.05.2025 | 9,70 | 9,94 | 9,64 | 9,88 | 1,72% | - |
| 05.05.2025 | 9,91 | 9,94 | 9,70 | 9,71 | -2,09% | 2,00 |
| 02.05.2025 | 9,85 | 9,94 | 9,77 | 9,92 | 0,69% | 6,00 |
| 30.04.2025 | 9,66 | 9,89 | 9,59 | 9,85 | 1,97% | - |
| 29.04.2025 | 9,77 | 9,77 | 9,26 | 9,66 | -1,10% | 126,00 |
| 28.04.2025 | 9,64 | 10,08 | 9,59 | 9,77 | 1,37% | 9,00 |
| 25.04.2025 | 9,69 | 9,75 | 9,51 | 9,64 | -0,46% | 2,00 |
| 24.04.2025 | 9,42 | 9,85 | 9,27 | 9,68 | 2,79% | 33,00 |
| 23.04.2025 | 8,75 | 9,45 | 8,75 | 9,42 | 7,63% | 4,00 |
| 22.04.2025 | 8,64 | 8,77 | 8,34 | 8,75 | 1,01% | 11,00 |
| 17.04.2025 | 8,43 | 8,79 | 8,43 | 8,67 | 2,76% | - |
| 16.04.2025 | 8,71 | 8,71 | 8,29 | 8,43 | -3,41% | 9,00 |
| 15.04.2025 | 8,58 | 8,87 | 8,57 | 8,73 | 1,75% | 1.600,00 |
| 14.04.2025 | 8,81 | 8,88 | 8,49 | 8,58 | -2,58% | - |
| 11.04.2025 | 8,49 | 8,83 | 8,29 | 8,81 | 3,71% | - |
| 10.04.2025 | 8,85 | 9,33 | 8,24 | 8,49 | -4,12% | - |
| 09.04.2025 | 8,20 | 8,91 | 8,07 | 8,86 | 7,85% | - |
| 08.04.2025 | 8,12 | 8,90 | 8,10 | 8,21 | 1,08% | - |
| 07.04.2025 | 8,10 | 8,27 | 7,35 | 8,13 | -1,28% | - |
| 04.04.2025 | 8,56 | 8,64 | 8,09 | 8,23 | -3,80% | 17,00 |
| 03.04.2025 | 8,88 | 9,02 | 8,55 | 8,56 | -4,76% | 569,00 |
| 02.04.2025 | 9,21 | 9,27 | 8,93 | 8,98 | -2,44% | - |
| 01.04.2025 | 9,18 | 9,32 | 9,12 | 9,21 | 0,30% | 34,00 |
| 31.03.2025 | 9,19 | 9,20 | 8,98 | 9,18 | -0,43% | - |
| 28.03.2025 | 9,91 | 9,91 | 9,22 | 9,22 | -2,02% | 9,00 |
| 27.03.2025 | 9,84 | 9,85 | 9,35 | 9,41 | -4,49% | - |
| 26.03.2025 | 10,32 | 10,35 | 9,82 | 9,85 | -4,53% | 500,00 |
| 25.03.2025 | 10,07 | 10,37 | 10,05 | 10,32 | 2,48% | - |
| 24.03.2025 | 9,97 | 10,16 | 9,95 | 10,07 | 1,00% | 200,00 |
| 21.03.2025 | 10,26 | 10,28 | 9,93 | 9,97 | -2,92% | - |
| 20.03.2025 | 10,22 | 10,43 | 10,02 | 10,27 | 0,54% | - |
| 19.03.2025 | 10,45 | 10,45 | 9,73 | 10,22 | -2,16% | - |