12,735€
1,51%
Echtzeit-Aktienkurs PLASTIC OMN.INH.EO-,06
Bid:
Ask:
Aktienkurse zur PLASTIC OMN.INH.EO-,06 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.06.2026 | 16,75 | 16,83 | 15,94 | 16,02 | -4,53% | - |
| 03.06.2026 | 16,98 | 17,03 | 16,52 | 16,78 | -1,09% | 114,00 |
| 02.06.2026 | 16,70 | 17,13 | 16,67 | 16,96 | 1,53% | 6,00 |
| 01.06.2026 | 16,61 | 17,20 | 16,47 | 16,71 | 0,48% | - |
| 29.05.2026 | 16,70 | 16,90 | 16,55 | 16,63 | -0,12% | - |
| 28.05.2026 | 16,15 | 16,89 | 16,15 | 16,65 | 1,37% | - |
| 27.05.2026 | 15,82 | 17,08 | 15,80 | 16,42 | 3,99% | - |
| 26.05.2026 | 15,61 | 15,93 | 15,53 | 15,79 | 1,35% | 2,00 |
| 25.05.2026 | 15,63 | 15,74 | 15,45 | 15,58 | 2,23% | - |
| 22.05.2026 | 15,17 | 15,41 | 15,01 | 15,24 | 0,53% | - |
| 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% | - |