15,180€
0,13%
Echtzeit-Aktienkurs Compagnie Plastic Omnium S.A.
Bid:
Ask:
Aktienkurse zur Compagnie Plastic Omnium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 15,17 | 15,20 | 15,12 | 15,12 | -0,26% | - |
| 21.05.2026 | 14,91 | 15,19 | 14,81 | 15,16 | 1,85% | - |
| 20.05.2026 | 15,08 | 15,26 | 14,61 | 14,89 | -1,52% | - |
| 19.05.2026 | 15,67 | 15,78 | 15,00 | 15,12 | -3,94% | - |
| 18.05.2026 | 15,65 | 15,99 | 15,54 | 15,74 | 0,13% | - |
| 15.05.2026 | 16,08 | 16,17 | 15,48 | 15,72 | -2,66% | - |
| 14.05.2026 | 16,13 | 16,41 | 16,12 | 16,15 | 0,19% | - |
| 13.05.2026 | 15,95 | 16,26 | 15,91 | 16,12 | 0,62% | 20,00 |
| 12.05.2026 | 15,79 | 16,09 | 15,71 | 16,02 | 1,14% | 500,00 |
| 11.05.2026 | 15,83 | 16,09 | 15,69 | 15,84 | 0,28% | - |
| 08.05.2026 | 15,30 | 15,81 | 15,29 | 15,79 | 2,70% | - |
| 07.05.2026 | 15,52 | 15,79 | 15,36 | 15,38 | -0,93% | - |
| 06.05.2026 | 14,52 | 15,60 | 14,52 | 15,52 | 6,89% | - |
| 05.05.2026 | 14,03 | 14,59 | 14,03 | 14,52 | 3,35% | 10,00 |
| 04.05.2026 | 14,36 | 14,44 | 13,96 | 14,05 | -2,29% | - |
| 30.04.2026 | 13,87 | 14,38 | 13,77 | 14,38 | 2,82% | - |
| 29.04.2026 | 14,33 | 14,37 | 13,97 | 13,99 | -2,27% | - |
| 28.04.2026 | 14,31 | 14,46 | 14,20 | 14,31 | -3,47% | - |
| 27.04.2026 | 14,87 | 14,96 | 14,68 | 14,83 | -0,20% | - |
| 24.04.2026 | 15,01 | 15,05 | 14,62 | 14,86 | -0,70% | - |
| 23.04.2026 | 14,81 | 15,29 | 14,66 | 14,96 | 1,01% | - |
| 22.04.2026 | 15,14 | 15,24 | 14,73 | 14,81 | -2,41% | - |
| 21.04.2026 | 15,59 | 15,61 | 15,05 | 15,18 | -2,51% | - |
| 20.04.2026 | 15,96 | 15,96 | 15,51 | 15,57 | -2,66% | - |
| 17.04.2026 | 15,29 | 16,24 | 15,27 | 15,99 | 4,78% | - |
| 16.04.2026 | 15,57 | 15,77 | 15,24 | 15,26 | -1,71% | - |
| 15.04.2026 | 15,92 | 15,93 | 15,47 | 15,53 | -2,54% | - |
| 14.04.2026 | 15,79 | 16,01 | 15,76 | 15,93 | 1,05% | - |
| 13.04.2026 | 16,27 | 16,27 | 15,62 | 15,77 | -3,49% | - |
| 10.04.2026 | 16,11 | 16,43 | 15,94 | 16,34 | 1,40% | - |
| 09.04.2026 | 16,30 | 16,30 | 16,08 | 16,11 | -0,95% | - |
| 08.04.2026 | 15,00 | 16,48 | 15,00 | 16,27 | 8,36% | - |
| 07.04.2026 | 15,23 | 15,32 | 14,78 | 15,01 | -1,44% | - |
| 02.04.2026 | 15,53 | 15,53 | 15,04 | 15,23 | -1,74% | - |
| 01.04.2026 | 15,23 | 15,61 | 15,23 | 15,50 | 2,38% | - |
| 31.03.2026 | 14,70 | 15,25 | 14,70 | 15,14 | 3,27% | - |
| 30.03.2026 | 14,76 | 14,86 | 14,61 | 14,66 | -0,64% | - |
| 27.03.2026 | 15,13 | 15,22 | 14,62 | 14,76 | -2,58% | - |
| 26.03.2026 | 14,97 | 15,29 | 14,71 | 15,15 | 0,70% | - |
| 25.03.2026 | 15,01 | 15,13 | 14,86 | 15,04 | 0,57% | - |
| 24.03.2026 | 14,72 | 15,04 | 14,43 | 14,96 | 1,12% | - |
| 23.03.2026 | 13,87 | 14,91 | 13,60 | 14,79 | 6,21% | 2,00 |
| 20.03.2026 | 14,13 | 14,25 | 13,84 | 13,93 | -1,42% | - |
| 19.03.2026 | 14,34 | 14,38 | 13,83 | 14,13 | -1,36% | - |
| 18.03.2026 | 14,53 | 14,88 | 14,31 | 14,32 | -1,38% | - |
| 17.03.2026 | 14,60 | 14,90 | 14,52 | 14,52 | -0,95% | - |
| 16.03.2026 | 14,84 | 14,93 | 14,45 | 14,66 | -0,91% | - |
| 13.03.2026 | 14,96 | 15,33 | 14,78 | 14,80 | -0,97% | - |
| 12.03.2026 | 15,22 | 15,33 | 14,89 | 14,94 | -2,54% | - |
| 11.03.2026 | 15,31 | 15,41 | 15,10 | 15,33 | 0,10% | - |
| 10.03.2026 | 15,07 | 15,54 | 15,04 | 15,32 | 1,63% | - |
| 09.03.2026 | 14,77 | 15,18 | 14,33 | 15,07 | -0,79% | - |
| 06.03.2026 | 15,28 | 15,45 | 14,85 | 15,19 | -0,39% | - |
| 05.03.2026 | 15,22 | 15,57 | 15,08 | 15,25 | -0,26% | - |
| 04.03.2026 | 15,17 | 15,34 | 14,90 | 15,29 | 0,66% | - |
| 03.03.2026 | 16,38 | 16,38 | 14,95 | 15,19 | -7,49% | - |
| 02.03.2026 | 16,74 | 16,76 | 16,15 | 16,42 | -3,18% | - |
| 27.02.2026 | 17,75 | 17,75 | 16,84 | 16,96 | -4,05% | - |
| 26.02.2026 | 17,62 | 17,74 | 17,08 | 17,68 | -1,97% | 22,00 |
| 25.02.2026 | 16,95 | 18,14 | 16,76 | 18,03 | 6,47% | - |
| 24.02.2026 | 16,41 | 16,96 | 16,38 | 16,94 | 3,29% | - |
| 23.02.2026 | 16,86 | 16,86 | 16,36 | 16,40 | -2,56% | - |
| 20.02.2026 | 16,95 | 16,97 | 16,66 | 16,83 | -0,56% | - |
| 19.02.2026 | 17,18 | 17,24 | 16,74 | 16,92 | -1,54% | - |
| 18.02.2026 | 16,98 | 17,22 | 16,80 | 17,19 | 1,75% | - |
| 17.02.2026 | 16,88 | 16,95 | 16,60 | 16,89 | 0,03% | - |
| 16.02.2026 | 16,88 | 16,94 | 16,71 | 16,89 | -0,03% | - |
| 13.02.2026 | 16,76 | 16,90 | 16,55 | 16,89 | 0,48% | - |
| 12.02.2026 | 16,73 | 17,02 | 16,65 | 16,81 | -1,49% | - |
| 11.02.2026 | 17,07 | 17,08 | 17,06 | 17,07 | -0,12% | - |
| 10.02.2026 | 16,91 | 17,12 | 16,75 | 17,09 | 1,94% | - |
| 09.02.2026 | 16,76 | 16,82 | 16,62 | 16,76 | 0,33% | - |
| 06.02.2026 | 16,64 | 16,71 | 16,16 | 16,71 | 0,24% | 7,00 |
| 05.02.2026 | 17,04 | 17,07 | 16,32 | 16,67 | -2,14% | - |
| 04.02.2026 | 16,46 | 17,06 | 16,46 | 17,03 | 3,84% | - |
| 03.02.2026 | 16,38 | 16,58 | 16,10 | 16,40 | 0,24% | - |
| 02.02.2026 | 16,06 | 16,45 | 15,94 | 16,36 | 1,58% | - |
| 30.01.2026 | 16,53 | 16,61 | 16,07 | 16,11 | -2,60% | - |
| 29.01.2026 | 16,20 | 16,56 | 16,17 | 16,54 | -0,21% | - |
| 28.01.2026 | 16,72 | 16,86 | 16,52 | 16,57 | -0,96% | - |
| 27.01.2026 | 16,23 | 16,73 | 16,16 | 16,73 | 3,14% | - |
| 26.01.2026 | 16,54 | 16,57 | 15,98 | 16,22 | -1,46% | - |
| 23.01.2026 | 16,40 | 16,52 | 16,26 | 16,46 | 0,73% | - |
| 22.01.2026 | 15,92 | 16,46 | 15,86 | 16,34 | 2,38% | 1.200,00 |
| 21.01.2026 | 15,62 | 16,04 | 15,53 | 15,96 | 2,41% | - |
| 20.01.2026 | 15,90 | 15,90 | 15,56 | 15,59 | -2,01% | - |
| 19.01.2026 | 16,10 | 16,10 | 15,50 | 15,91 | -1,06% | - |
| 16.01.2026 | 16,34 | 16,38 | 15,98 | 16,08 | -1,77% | - |
| 15.01.2026 | 16,78 | 16,88 | 16,30 | 16,37 | -2,33% | - |
| 14.01.2026 | 16,43 | 16,89 | 16,35 | 16,76 | 3,11% | - |
| 13.01.2026 | 16,42 | 16,43 | 16,20 | 16,25 | -0,94% | - |
| 12.01.2026 | 16,63 | 16,64 | 16,32 | 16,41 | -1,38% | - |
| 09.01.2026 | 16,51 | 16,87 | 16,37 | 16,64 | 0,94% | 13,00 |
| 08.01.2026 | 16,41 | 16,49 | 16,06 | 16,48 | 0,30% | - |
| 07.01.2026 | 16,48 | 16,52 | 16,31 | 16,43 | -0,21% | - |
| 06.01.2026 | 16,20 | 16,49 | 16,13 | 16,47 | 1,73% | - |
| 05.01.2026 | 16,41 | 16,50 | 15,92 | 16,19 | -1,34% | - |
| 02.01.2026 | 16,01 | 16,41 | 15,90 | 16,41 | 2,88% | - |
| 30.12.2025 | 15,94 | 15,97 | 15,84 | 15,95 | 0,60% | - |
| 29.12.2025 | 15,56 | 15,86 | 15,52 | 15,85 | 1,99% | - |