15,240€
0,99%
Echtzeit-Aktienkurs Compagnie Plastic Omnium S.A.
Bid:
Ask:
Aktienkurse zur Compagnie Plastic Omnium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 14,03 | 14,59 | 14,03 | 14,52 | 3,60% | - |
| 04.05.2026 | 14,38 | 14,39 | 13,96 | 14,02 | -2,40% | - |
| 30.04.2026 | 13,83 | 14,37 | 13,77 | 14,36 | 2,94% | - |
| 29.04.2026 | 14,33 | 14,36 | 13,94 | 13,95 | -2,45% | 15,00 |
| 28.04.2026 | 14,32 | 14,46 | 14,20 | 14,30 | -3,51% | - |
| 27.04.2026 | 14,80 | 14,96 | 14,67 | 14,82 | -0,13% | - |
| 24.04.2026 | 15,05 | 15,05 | 14,62 | 14,84 | -1,26% | - |
| 23.04.2026 | 14,74 | 15,29 | 14,73 | 15,03 | 1,49% | - |
| 22.04.2026 | 15,21 | 15,24 | 14,73 | 14,81 | -2,02% | 87,00 |
| 21.04.2026 | 15,20 | 15,49 | 15,05 | 15,12 | -2,92% | 664,00 |
| 20.04.2026 | 15,84 | 15,84 | 15,51 | 15,57 | -2,57% | - |
| 17.04.2026 | 15,31 | 16,25 | 15,28 | 15,98 | 4,51% | - |
| 16.04.2026 | 15,61 | 15,77 | 15,24 | 15,29 | -1,74% | - |
| 15.04.2026 | 15,92 | 15,93 | 15,47 | 15,56 | -2,38% | - |
| 14.04.2026 | 15,75 | 16,02 | 15,75 | 15,94 | 1,08% | 14,00 |
| 13.04.2026 | 16,21 | 16,24 | 15,61 | 15,77 | -3,67% | - |
| 10.04.2026 | 16,11 | 16,43 | 15,94 | 16,37 | 1,61% | 2.040,00 |
| 09.04.2026 | 16,24 | 16,27 | 15,85 | 16,11 | -1,29% | - |
| 08.04.2026 | 15,56 | 16,47 | 15,53 | 16,32 | 8,95% | - |
| 07.04.2026 | 15,21 | 15,33 | 14,78 | 14,98 | -1,77% | 28,00 |
| 02.04.2026 | 15,24 | 15,37 | 15,04 | 15,25 | -1,93% | - |
| 01.04.2026 | 15,27 | 15,61 | 15,25 | 15,55 | 2,34% | - |
| 31.03.2026 | 14,81 | 15,21 | 14,76 | 15,20 | 3,37% | 87,00 |
| 30.03.2026 | 14,80 | 14,87 | 14,63 | 14,70 | -0,47% | 228,00 |
| 27.03.2026 | 15,14 | 15,15 | 14,62 | 14,77 | -2,25% | - |
| 26.03.2026 | 14,98 | 15,28 | 14,71 | 15,11 | 0,33% | - |
| 25.03.2026 | 14,95 | 15,13 | 14,83 | 15,06 | 0,74% | - |
| 24.03.2026 | 14,73 | 15,00 | 14,43 | 14,95 | 1,01% | - |
| 23.03.2026 | 13,77 | 14,91 | 13,60 | 14,80 | 6,06% | 14,00 |
| 20.03.2026 | 14,07 | 14,25 | 13,84 | 13,96 | -0,96% | - |
| 19.03.2026 | 14,33 | 14,39 | 13,83 | 14,09 | -1,88% | - |
| 18.03.2026 | 14,68 | 14,88 | 14,35 | 14,36 | -1,51% | - |
| 17.03.2026 | 14,59 | 14,90 | 14,53 | 14,58 | -0,61% | - |
| 16.03.2026 | 14,89 | 14,91 | 14,45 | 14,67 | -0,88% | 4.304,00 |
| 13.03.2026 | 14,93 | 15,33 | 14,79 | 14,80 | -1,14% | - |
| 12.03.2026 | 15,20 | 15,31 | 14,88 | 14,97 | -2,41% | - |
| 11.03.2026 | 15,36 | 15,41 | 15,10 | 15,34 | 0,07% | - |
| 10.03.2026 | 15,03 | 15,53 | 15,01 | 15,33 | 1,79% | 38,00 |
| 09.03.2026 | 14,78 | 15,15 | 14,33 | 15,06 | -0,73% | 84,00 |
| 06.03.2026 | 15,33 | 15,45 | 14,82 | 15,17 | -0,78% | 14,00 |
| 05.03.2026 | 15,19 | 15,57 | 15,08 | 15,29 | 0,26% | - |
| 04.03.2026 | 15,01 | 15,34 | 14,90 | 15,25 | 0,86% | - |
| 03.03.2026 | 16,22 | 16,24 | 14,95 | 15,12 | -7,52% | - |
| 02.03.2026 | 16,70 | 16,75 | 16,15 | 16,35 | -3,71% | 2.564,00 |
| 27.02.2026 | 17,70 | 17,71 | 16,84 | 16,98 | -4,07% | 3.580,00 |
| 26.02.2026 | 17,59 | 17,74 | 17,08 | 17,70 | 0,51% | - |
| 25.02.2026 | 16,94 | 18,14 | 16,76 | 17,61 | 3,96% | - |
| 24.02.2026 | 16,44 | 16,96 | 16,38 | 16,94 | 3,17% | - |
| 23.02.2026 | 16,82 | 16,83 | 16,36 | 16,42 | -2,67% | 14,00 |
| 20.02.2026 | 16,96 | 16,97 | 16,66 | 16,87 | -0,47% | - |
| 19.02.2026 | 17,18 | 17,22 | 16,74 | 16,95 | -1,34% | 4.500,00 |
| 18.02.2026 | 16,96 | 17,21 | 16,80 | 17,18 | 1,36% | - |
| 17.02.2026 | 16,81 | 16,96 | 16,60 | 16,95 | 0,47% | - |
| 16.02.2026 | 16,89 | 16,94 | 16,71 | 16,87 | -0,06% | - |
| 13.02.2026 | 16,80 | 16,90 | 16,55 | 16,88 | 0,66% | - |
| 12.02.2026 | 16,71 | 17,02 | 16,65 | 16,77 | 0,66% | 336,00 |
| 11.02.2026 | 17,07 | 17,07 | 16,47 | 16,66 | -2,40% | - |
| 10.02.2026 | 16,83 | 17,10 | 16,75 | 17,07 | 1,19% | - |
| 09.02.2026 | 16,73 | 16,89 | 16,62 | 16,87 | 0,96% | - |
| 06.02.2026 | 16,66 | 16,71 | 16,16 | 16,71 | 0,33% | - |
| 05.02.2026 | 17,04 | 17,05 | 16,32 | 16,66 | -2,09% | - |
| 04.02.2026 | 16,50 | 17,06 | 16,49 | 17,01 | 3,22% | - |
| 03.02.2026 | 16,42 | 16,58 | 16,09 | 16,48 | 0,80% | - |
| 02.02.2026 | 15,99 | 16,45 | 15,98 | 16,35 | 1,14% | 174,00 |
| 30.01.2026 | 16,47 | 16,61 | 16,07 | 16,17 | -2,09% | - |
| 29.01.2026 | 16,22 | 16,56 | 16,22 | 16,51 | 2,17% | - |
| 28.01.2026 | 16,80 | 16,80 | 16,13 | 16,16 | -3,29% | 120,00 |
| 27.01.2026 | 16,22 | 16,74 | 16,15 | 16,71 | 3,15% | 40,00 |
| 26.01.2026 | 16,58 | 16,58 | 15,98 | 16,20 | -2,23% | - |
| 23.01.2026 | 16,38 | 16,58 | 16,26 | 16,57 | 1,16% | - |
| 22.01.2026 | 15,90 | 16,46 | 15,84 | 16,38 | 3,15% | - |
| 21.01.2026 | 15,68 | 16,04 | 15,52 | 15,88 | 1,60% | - |
| 20.01.2026 | 15,88 | 15,88 | 15,57 | 15,63 | -1,76% | - |
| 19.01.2026 | 15,85 | 15,99 | 15,50 | 15,91 | -1,12% | - |
| 16.01.2026 | 16,37 | 16,38 | 15,98 | 16,09 | -1,62% | - |
| 15.01.2026 | 16,83 | 16,85 | 16,30 | 16,36 | -2,47% | - |
| 14.01.2026 | 16,46 | 16,89 | 16,35 | 16,77 | 2,01% | - |
| 13.01.2026 | 16,41 | 16,46 | 16,20 | 16,44 | 0,18% | 281,00 |
| 12.01.2026 | 16,62 | 16,62 | 16,32 | 16,41 | -1,38% | - |
| 09.01.2026 | 16,46 | 16,87 | 16,37 | 16,64 | 1,03% | 51,00 |
| 08.01.2026 | 16,44 | 16,47 | 16,06 | 16,47 | 0,18% | - |
| 07.01.2026 | 16,46 | 16,52 | 16,31 | 16,44 | -0,12% | - |
| 06.01.2026 | 16,22 | 16,49 | 16,13 | 16,46 | 1,54% | 58,00 |
| 05.01.2026 | 16,44 | 16,48 | 15,92 | 16,21 | -1,16% | - |
| 02.01.2026 | 15,95 | 16,40 | 15,90 | 16,40 | 2,47% | 15,00 |
| 30.12.2025 | 15,94 | 16,02 | 15,84 | 16,01 | 0,41% | - |
| 29.12.2025 | 15,63 | 15,96 | 15,51 | 15,94 | 2,51% | 281,00 |
| 23.12.2025 | 15,69 | 15,70 | 15,47 | 15,55 | -0,89% | - |
| 22.12.2025 | 15,72 | 15,74 | 15,42 | 15,69 | -0,06% | 15,00 |
| 19.12.2025 | 15,91 | 15,93 | 15,61 | 15,70 | -1,16% | - |
| 18.12.2025 | 15,73 | 16,01 | 15,66 | 15,89 | 1,15% | - |
| 17.12.2025 | 16,03 | 16,04 | 15,52 | 15,71 | -1,97% | - |
| 16.12.2025 | 15,48 | 16,04 | 15,44 | 16,02 | 3,16% | 58,00 |
| 15.12.2025 | 15,33 | 15,54 | 15,17 | 15,53 | 1,44% | 14,00 |
| 12.12.2025 | 15,25 | 15,44 | 15,18 | 15,31 | 0,46% | - |
| 11.12.2025 | 14,37 | 15,33 | 14,35 | 15,24 | 5,98% | 1.740,00 |
| 10.12.2025 | 14,66 | 14,67 | 14,22 | 14,38 | -1,84% | - |
| 09.12.2025 | 15,14 | 15,15 | 14,65 | 14,65 | -3,11% | - |
| 08.12.2025 | 15,17 | 15,28 | 15,04 | 15,12 | -0,40% | 14,00 |
| 05.12.2025 | 15,40 | 15,41 | 15,14 | 15,18 | -1,24% | 56,00 |