14,095€
3,37%
Echtzeit-Aktienkurs Compagnie Plastic Omnium S.A.
Bid:
Ask:
Aktienkurse zur Compagnie Plastic Omnium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 13,64 | 13,68 | 13,64 | 13,65 | 0,11% | - |
| 15.10.2025 | 13,68 | 13,88 | 13,62 | 13,64 | -0,33% | - |
| 14.10.2025 | 13,29 | 13,78 | 13,14 | 13,68 | 2,74% | 2,00 |
| 13.10.2025 | 13,52 | 13,86 | 13,27 | 13,32 | -1,37% | - |
| 10.10.2025 | 13,48 | 13,97 | 13,48 | 13,50 | 0,15% | - |
| 09.10.2025 | 13,84 | 14,13 | 13,48 | 13,48 | -2,46% | 3,00 |
| 08.10.2025 | 13,77 | 13,95 | 13,70 | 13,82 | 0,25% | - |
| 07.10.2025 | 13,64 | 13,92 | 13,61 | 13,79 | 0,92% | - |
| 06.10.2025 | 14,11 | 14,12 | 13,36 | 13,66 | -3,12% | 2,00 |
| 03.10.2025 | 13,96 | 14,21 | 13,91 | 14,10 | 1,51% | - |
| 02.10.2025 | 13,98 | 14,16 | 13,87 | 13,89 | -0,71% | - |
| 01.10.2025 | 13,68 | 14,00 | 13,60 | 13,99 | 2,30% | - |
| 30.09.2025 | 13,65 | 13,87 | 13,50 | 13,68 | 0,22% | - |
| 29.09.2025 | 13,57 | 13,79 | 13,56 | 13,65 | 0,70% | - |
| 26.09.2025 | 13,65 | 14,00 | 13,51 | 13,55 | -0,48% | - |
| 25.09.2025 | 13,57 | 13,72 | 13,51 | 13,62 | 0,29% | - |
| 24.09.2025 | 13,58 | 13,62 | 13,14 | 13,58 | -0,40% | - |
| 23.09.2025 | 13,62 | 13,76 | 13,53 | 13,63 | 0,07% | - |
| 22.09.2025 | 13,91 | 13,91 | 13,48 | 13,62 | -1,91% | - |
| 19.09.2025 | 13,45 | 13,97 | 13,44 | 13,89 | 3,27% | - |
| 18.09.2025 | 13,49 | 13,58 | 13,26 | 13,45 | 0,15% | 2,00 |
| 17.09.2025 | 13,04 | 13,51 | 13,03 | 13,43 | 3,07% | - |
| 16.09.2025 | 13,27 | 13,40 | 12,95 | 13,03 | -1,74% | - |
| 15.09.2025 | 13,11 | 13,49 | 13,10 | 13,26 | 2,79% | - |
| 12.09.2025 | 13,52 | 13,52 | 12,90 | 12,90 | -2,79% | - |
| 11.09.2025 | 13,23 | 13,33 | 13,16 | 13,27 | 0,11% | - |
| 10.09.2025 | 13,22 | 13,44 | 12,97 | 13,25 | 1,73% | - |
| 09.09.2025 | 13,07 | 13,25 | 13,02 | 13,03 | -0,27% | - |
| 08.09.2025 | 13,00 | 13,19 | 12,90 | 13,06 | 0,50% | - |
| 05.09.2025 | 13,01 | 13,23 | 12,84 | 13,00 | -0,08% | - |
| 04.09.2025 | 13,17 | 13,20 | 12,92 | 13,01 | -1,14% | - |
| 03.09.2025 | 13,53 | 13,66 | 13,12 | 13,16 | -2,84% | - |
| 02.09.2025 | 13,77 | 13,96 | 13,43 | 13,54 | -1,63% | - |
| 01.09.2025 | 13,80 | 13,89 | 13,68 | 13,77 | -0,25% | - |
| 29.08.2025 | 13,75 | 13,92 | 13,61 | 13,80 | 0,18% | - |
| 28.08.2025 | 13,39 | 13,97 | 13,39 | 13,78 | 2,91% | 12,00 |
| 27.08.2025 | 13,70 | 13,74 | 13,34 | 13,39 | -2,23% | - |
| 26.08.2025 | 13,98 | 13,98 | 13,49 | 13,69 | -2,00% | - |
| 25.08.2025 | 14,09 | 14,25 | 13,97 | 13,97 | -0,82% | - |
| 22.08.2025 | 13,79 | 14,18 | 13,75 | 14,09 | 2,10% | - |
| 21.08.2025 | 13,47 | 13,81 | 13,44 | 13,80 | 2,37% | - |
| 20.08.2025 | 13,44 | 13,49 | 13,22 | 13,48 | 0,26% | 83,00 |
| 19.08.2025 | 13,14 | 13,53 | 13,10 | 13,44 | 2,32% | 33,00 |
| 18.08.2025 | 13,25 | 13,28 | 13,01 | 13,14 | -0,87% | 9,00 |
| 15.08.2025 | 13,27 | 13,33 | 13,18 | 13,25 | 0,00% | - |
| 14.08.2025 | 13,22 | 13,25 | 13,12 | 13,25 | 0,23% | - |
| 13.08.2025 | 13,29 | 13,31 | 13,10 | 13,22 | -0,53% | - |
| 12.08.2025 | 12,91 | 13,30 | 12,88 | 13,29 | 2,98% | - |
| 11.08.2025 | 13,03 | 13,17 | 12,86 | 12,91 | -1,11% | 9,00 |
| 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% | - |