9,260€
-2,42%
Echtzeit-Aktienkurs PLASTIC OMN.INH.EO-,06
Bid:
Ask:
Aktienkurse zur PLASTIC OMN.INH.EO-,06 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 9,42 | 9,43 | 9,10 | 9,27 | -2,32% | - |
| 21.10.2026 | 9,65 | 9,70 | 9,47 | 9,49 | -1,33% | 52,00 |
| 20.10.2026 | 9,49 | 9,69 | 9,47 | 9,62 | 1,21% | - |
| 19.10.2026 | 9,67 | 9,75 | 9,44 | 9,50 | -1,68% | - |
| 16.10.2026 | 9,48 | 9,97 | 9,47 | 9,67 | 2,33% | - |
| 15.10.2026 | 9,46 | 9,53 | 9,34 | 9,45 | -0,13% | - |
| 14.10.2026 | 9,61 | 9,67 | 9,45 | 9,46 | -1,46% | - |
| 13.10.2026 | 9,34 | 9,62 | 9,33 | 9,60 | 2,84% | - |
| 12.10.2026 | 9,81 | 9,81 | 9,33 | 9,33 | -4,16% | 2.000,00 |
| 09.10.2026 | 9,91 | 10,12 | 9,70 | 9,74 | -1,14% | - |
| 08.10.2026 | 11,25 | 11,50 | 9,76 | 9,85 | -22,50% | 1.100,00 |
| 07.10.2026 | 12,15 | 12,71 | 12,11 | 12,71 | 4,05% | - |
| 06.10.2026 | 11,99 | 12,25 | 11,98 | 12,22 | 2,13% | 3.000,00 |
| 05.10.2026 | 11,80 | 11,98 | 11,75 | 11,96 | 1,27% | - |
| 02.10.2026 | 11,72 | 12,06 | 11,72 | 11,81 | 0,85% | - |
| 01.10.2026 | 12,00 | 12,20 | 11,64 | 11,71 | -2,42% | - |
| 30.09.2026 | 11,89 | 12,15 | 11,75 | 12,00 | 1,31% | 1.500,00 |
| 29.09.2026 | 11,95 | 12,04 | 11,82 | 11,85 | -1,04% | - |
| 28.09.2026 | 11,86 | 12,05 | 11,81 | 11,97 | 0,59% | - |
| 25.09.2026 | 11,87 | 11,94 | 11,74 | 11,90 | -0,25% | - |
| 24.09.2026 | 11,99 | 11,99 | 11,76 | 11,93 | -0,67% | - |
| 23.09.2026 | 12,14 | 12,18 | 12,00 | 12,01 | -0,91% | - |
| 22.09.2026 | 12,12 | 12,29 | 11,87 | 12,12 | 0,00% | - |
| 21.09.2026 | 11,80 | 12,12 | 11,79 | 12,12 | 2,89% | 141,00 |
| 18.09.2026 | 12,42 | 12,43 | 11,77 | 11,78 | -5,15% | - |
| 17.09.2026 | 12,05 | 12,46 | 12,05 | 12,42 | 2,81% | - |
| 16.09.2026 | 11,99 | 12,11 | 11,83 | 12,08 | 0,50% | - |
| 15.09.2026 | 11,90 | 12,11 | 11,78 | 12,02 | 1,22% | - |
| 14.09.2026 | 12,00 | 12,07 | 11,79 | 11,88 | -2,22% | - |
| 11.09.2026 | 12,36 | 12,63 | 12,14 | 12,15 | -1,82% | - |
| 10.09.2026 | 12,32 | 12,56 | 12,32 | 12,37 | 0,41% | - |
| 09.09.2026 | 12,32 | 12,49 | 12,24 | 12,32 | -0,04% | - |
| 08.09.2026 | 12,50 | 12,51 | 12,31 | 12,33 | -1,40% | - |
| 07.09.2026 | 12,75 | 12,75 | 12,50 | 12,50 | -2,04% | 29,00 |
| 04.09.2026 | 12,60 | 12,76 | 12,57 | 12,76 | 0,75% | - |
| 03.09.2026 | 12,37 | 12,68 | 12,32 | 12,67 | 3,51% | - |
| 02.09.2026 | 12,39 | 12,42 | 12,21 | 12,24 | -1,65% | - |
| 01.09.2026 | 12,60 | 12,66 | 12,26 | 12,44 | -1,27% | - |
| 31.08.2026 | 12,55 | 12,76 | 12,55 | 12,60 | -0,16% | - |
| 28.08.2026 | 12,47 | 12,73 | 12,41 | 12,62 | 0,88% | - |
| 27.08.2026 | 12,59 | 12,61 | 12,48 | 12,51 | -0,71% | - |
| 26.08.2026 | 12,55 | 12,70 | 12,53 | 12,60 | -0,16% | - |
| 25.08.2026 | 12,58 | 12,62 | 12,58 | 12,62 | 1,04% | - |
| 24.08.2026 | 12,54 | 12,65 | 12,48 | 12,49 | -0,52% | - |
| 21.08.2026 | 12,44 | 12,60 | 12,44 | 12,56 | 1,25% | - |
| 20.08.2026 | 12,60 | 12,78 | 12,32 | 12,40 | -1,67% | - |
| 19.08.2026 | 12,53 | 12,71 | 12,49 | 12,61 | 0,16% | - |
| 18.08.2026 | 12,68 | 12,80 | 12,51 | 12,59 | -1,18% | - |
| 17.08.2026 | 12,74 | 12,79 | 12,57 | 12,74 | 0,08% | - |
| 14.08.2026 | 12,60 | 12,73 | 12,56 | 12,73 | 1,47% | - |
| 13.08.2026 | 12,52 | 12,56 | 12,52 | 12,55 | -0,52% | - |
| 12.08.2026 | 12,58 | 12,67 | 12,52 | 12,61 | 0,40% | - |
| 11.08.2026 | 12,55 | 12,69 | 12,43 | 12,56 | 0,36% | - |
| 10.08.2026 | 12,50 | 12,58 | 12,37 | 12,52 | -0,24% | 7.972,00 |
| 07.08.2026 | 12,53 | 12,55 | 12,52 | 12,55 | 0,12% | - |
| 06.08.2026 | 12,74 | 12,74 | 12,52 | 12,53 | -1,42% | - |
| 05.08.2026 | 12,81 | 12,85 | 12,70 | 12,71 | -0,55% | - |
| 04.08.2026 | 12,95 | 12,98 | 12,70 | 12,78 | -1,16% | - |
| 03.08.2026 | 12,83 | 13,14 | 12,83 | 12,93 | 0,86% | - |
| 31.07.2026 | 13,12 | 13,34 | 12,80 | 12,82 | -2,17% | - |
| 30.07.2026 | 12,72 | 13,21 | 12,70 | 13,11 | 2,66% | - |
| 29.07.2026 | 12,85 | 13,08 | 12,70 | 12,77 | -0,70% | - |
| 28.07.2026 | 12,74 | 12,95 | 12,73 | 12,86 | 0,86% | - |
| 27.07.2026 | 12,71 | 12,97 | 12,68 | 12,75 | 0,31% | - |
| 24.07.2026 | 12,88 | 13,20 | 12,68 | 12,71 | -1,47% | - |
| 23.07.2026 | 13,14 | 13,14 | 12,75 | 12,90 | -1,83% | - |
| 22.07.2026 | 12,90 | 13,52 | 12,84 | 13,14 | 1,94% | - |
| 21.07.2026 | 12,69 | 13,04 | 12,69 | 12,89 | 0,78% | - |
| 20.07.2026 | 13,13 | 13,18 | 12,79 | 12,79 | -2,48% | - |
| 17.07.2026 | 13,16 | 13,42 | 13,11 | 13,11 | -2,82% | - |
| 16.07.2026 | 13,50 | 13,67 | 13,47 | 13,49 | 0,15% | - |
| 15.07.2026 | 13,16 | 13,49 | 13,11 | 13,47 | 4,58% | 11,00 |
| 14.07.2026 | 13,27 | 13,34 | 12,88 | 12,88 | -3,30% | - |
| 13.07.2026 | 13,38 | 13,52 | 13,05 | 13,32 | -0,22% | - |
| 10.07.2026 | 13,71 | 14,03 | 13,35 | 13,35 | -2,84% | - |
| 09.07.2026 | 13,64 | 13,76 | 13,47 | 13,74 | 0,96% | - |
| 08.07.2026 | 13,74 | 13,74 | 13,28 | 13,61 | -1,23% | - |
| 07.07.2026 | 13,81 | 14,03 | 13,73 | 13,78 | -0,72% | - |
| 06.07.2026 | 13,82 | 13,89 | 13,72 | 13,88 | 0,43% | - |
| 03.07.2026 | 13,73 | 13,97 | 13,66 | 13,82 | 1,39% | 5,00 |
| 02.07.2026 | 13,59 | 13,88 | 13,55 | 13,63 | 0,29% | - |
| 01.07.2026 | 13,61 | 13,86 | 13,56 | 13,59 | -0,48% | - |
| 30.06.2026 | 13,56 | 13,79 | 13,47 | 13,66 | 1,60% | - |
| 29.06.2026 | 13,61 | 13,70 | 13,40 | 13,44 | -2,47% | - |
| 26.06.2026 | 13,87 | 13,93 | 13,73 | 13,78 | -0,72% | - |
| 25.06.2026 | 13,94 | 13,97 | 13,86 | 13,88 | -0,29% | - |
| 24.06.2026 | 14,03 | 14,07 | 13,64 | 13,92 | -0,75% | - |
| 23.06.2026 | 14,16 | 14,22 | 13,87 | 14,03 | -1,89% | - |
| 22.06.2026 | 14,28 | 14,46 | 14,11 | 14,30 | 0,00% | - |
| 19.06.2026 | 14,26 | 14,35 | 14,13 | 14,30 | 0,25% | - |
| 18.06.2026 | 14,73 | 14,88 | 14,20 | 14,26 | -3,55% | 6,00 |
| 17.06.2026 | 15,26 | 15,33 | 14,77 | 14,79 | -3,43% | - |
| 16.06.2026 | 15,43 | 15,46 | 15,06 | 15,31 | -2,86% | - |
| 15.06.2026 | 15,29 | 15,77 | 15,29 | 15,76 | 3,55% | - |
| 12.06.2026 | 15,24 | 15,50 | 15,11 | 15,22 | 0,46% | - |
| 11.06.2026 | 14,88 | 15,21 | 14,72 | 15,15 | 1,75% | - |
| 10.06.2026 | 15,00 | 15,22 | 14,74 | 14,89 | -1,10% | - |
| 09.06.2026 | 15,63 | 15,88 | 15,02 | 15,06 | -3,52% | - |
| 08.06.2026 | 15,39 | 15,65 | 15,39 | 15,61 | 1,50% | - |
| 05.06.2026 | 15,88 | 16,14 | 15,35 | 15,38 | -4,00% | - |