13,045€
2,88%
Echtzeit-Aktienkurs Compagnie Plastic Omnium S.A.
Bid:
Ask:
Aktienkurse zur Compagnie Plastic Omnium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 12,68 | 13,07 | 12,66 | 13,04 | 2,84% | 263,00 |
| 07.08.2025 | 12,83 | 12,86 | 12,61 | 12,68 | -0,59% | 14,00 |
| 06.08.2025 | 12,96 | 13,02 | 12,71 | 12,76 | -1,09% | 1,00 |
| 05.08.2025 | 12,94 | 12,98 | 12,78 | 12,90 | -0,15% | 45,00 |
| 04.08.2025 | 13,30 | 13,32 | 12,88 | 12,92 | -2,23% | 1.003,00 |
| 01.08.2025 | 13,39 | 13,61 | 13,15 | 13,21 | -1,71% | 205,00 |
| 31.07.2025 | 13,62 | 13,66 | 13,31 | 13,44 | -1,18% | 8,00 |
| 30.07.2025 | 13,63 | 13,82 | 13,55 | 13,60 | -0,07% | 68,00 |
| 29.07.2025 | 13,43 | 13,76 | 13,27 | 13,61 | 1,64% | 15,00 |
| 28.07.2025 | 13,56 | 13,83 | 13,36 | 13,39 | -0,30% | 1.427,00 |
| 25.07.2025 | 13,28 | 13,88 | 12,99 | 13,43 | 0,90% | 1.354,00 |
| 24.07.2025 | 12,50 | 13,67 | 12,49 | 13,31 | 6,35% | 795,00 |
| 23.07.2025 | 12,03 | 12,53 | 12,00 | 12,52 | 5,04% | 2.173,00 |
| 22.07.2025 | 12,16 | 12,23 | 11,79 | 11,92 | -2,14% | 84,00 |
| 21.07.2025 | 12,02 | 12,29 | 12,01 | 12,18 | 1,46% | - |
| 18.07.2025 | 12,17 | 12,27 | 11,99 | 12,00 | -1,15% | - |
| 17.07.2025 | 12,09 | 12,27 | 12,07 | 12,14 | 0,71% | 29,00 |
| 16.07.2025 | 12,00 | 12,11 | 11,79 | 12,06 | 0,12% | 1.592,00 |
| 15.07.2025 | 11,90 | 12,27 | 11,88 | 12,04 | 1,35% | 575,00 |
| 14.07.2025 | 12,10 | 12,11 | 11,79 | 11,88 | -2,62% | - |
| 11.07.2025 | 12,40 | 12,41 | 12,15 | 12,20 | -1,81% | - |
| 10.07.2025 | 12,18 | 12,46 | 12,17 | 12,43 | 1,89% | 769,00 |
| 09.07.2025 | 11,40 | 12,32 | 11,28 | 12,20 | 6,93% | 1.114,00 |
| 08.07.2025 | 11,10 | 11,45 | 11,09 | 11,41 | 3,07% | 1,00 |
| 07.07.2025 | 11,10 | 11,21 | 10,98 | 11,07 | 0,23% | 187,00 |
| 04.07.2025 | 11,08 | 11,13 | 11,00 | 11,04 | -0,76% | - |
| 03.07.2025 | 11,39 | 11,56 | 11,12 | 11,13 | -2,28% | 50,00 |
| 02.07.2025 | 10,84 | 11,39 | 10,82 | 11,39 | 5,32% | - |
| 01.07.2025 | 10,88 | 10,89 | 10,52 | 10,81 | -0,69% | 2,00 |
| 30.06.2025 | 10,84 | 10,92 | 10,69 | 10,89 | 0,51% | - |
| 27.06.2025 | 10,79 | 11,00 | 10,57 | 10,83 | 0,60% | - |
| 26.06.2025 | 10,96 | 10,97 | 10,36 | 10,77 | -3,80% | 1.613,00 |
| 25.06.2025 | 11,28 | 11,33 | 11,16 | 11,19 | -0,84% | - |
| 24.06.2025 | 11,22 | 11,42 | 11,04 | 11,29 | 1,90% | 360,00 |
| 23.06.2025 | 11,11 | 11,13 | 10,94 | 11,08 | -0,58% | 659,00 |
| 20.06.2025 | 11,27 | 11,47 | 11,13 | 11,14 | -0,31% | 40,00 |
| 19.06.2025 | 11,24 | 11,44 | 11,12 | 11,18 | 0,09% | 501,00 |
| 18.06.2025 | 11,17 | 11,20 | 11,03 | 11,17 | 0,45% | 9,00 |
| 17.06.2025 | 11,18 | 11,38 | 11,11 | 11,12 | -1,02% | - |
| 16.06.2025 | 11,40 | 11,61 | 11,23 | 11,23 | -1,19% | 274,00 |
| 13.06.2025 | 11,37 | 11,55 | 11,34 | 11,37 | -1,73% | 192,00 |
| 12.06.2025 | 11,59 | 11,73 | 11,53 | 11,57 | -0,52% | 362,00 |
| 11.06.2025 | 11,28 | 11,71 | 11,27 | 11,63 | 2,92% | 569,00 |
| 10.06.2025 | 10,86 | 11,32 | 10,86 | 11,30 | 4,20% | 467,00 |
| 09.06.2025 | 10,71 | 10,93 | 10,67 | 10,84 | 1,12% | - |
| 06.06.2025 | 10,75 | 10,78 | 10,68 | 10,72 | -0,09% | 605,00 |
| 05.06.2025 | 10,71 | 10,85 | 10,50 | 10,73 | 0,09% | 92,00 |
| 04.06.2025 | 10,97 | 11,02 | 10,71 | 10,72 | -2,06% | - |
| 03.06.2025 | 10,67 | 10,98 | 10,47 | 10,95 | 2,24% | 335,00 |
| 02.06.2025 | 10,72 | 10,74 | 10,51 | 10,71 | -0,74% | 611,00 |
| 30.05.2025 | 10,88 | 10,97 | 10,71 | 10,79 | -0,46% | 4,00 |
| 29.05.2025 | 10,82 | 11,07 | 10,77 | 10,84 | 1,21% | - |
| 28.05.2025 | 10,62 | 10,76 | 10,49 | 10,71 | 0,52% | 591,00 |
| 27.05.2025 | 10,74 | 10,76 | 10,61 | 10,65 | -0,88% | 77,00 |
| 26.05.2025 | 10,67 | 10,79 | 10,67 | 10,75 | 2,04% | 302,00 |
| 23.05.2025 | 10,71 | 10,77 | 10,30 | 10,53 | -1,82% | - |
| 22.05.2025 | 10,80 | 10,85 | 10,57 | 10,73 | -0,56% | - |
| 21.05.2025 | 11,01 | 11,03 | 10,76 | 10,79 | -2,35% | 2,00 |
| 20.05.2025 | 10,89 | 11,09 | 10,80 | 11,05 | 1,01% | 955,00 |
| 19.05.2025 | 10,72 | 10,94 | 10,69 | 10,94 | 1,53% | 5,00 |
| 16.05.2025 | 10,94 | 10,95 | 10,67 | 10,77 | -1,51% | 127,00 |
| 15.05.2025 | 10,76 | 10,95 | 10,68 | 10,94 | 1,30% | 30,00 |
| 14.05.2025 | 11,16 | 11,16 | 10,67 | 10,80 | -2,97% | 7,00 |
| 13.05.2025 | 10,97 | 11,18 | 10,93 | 11,13 | 1,09% | 757,00 |
| 12.05.2025 | 10,45 | 11,03 | 10,42 | 11,01 | 6,33% | 502,00 |
| 09.05.2025 | 10,16 | 10,39 | 10,11 | 10,35 | 2,17% | 332,00 |
| 08.05.2025 | 9,89 | 10,19 | 9,86 | 10,13 | 2,71% | 2.595,00 |
| 07.05.2025 | 9,92 | 9,97 | 9,79 | 9,86 | -0,20% | 731,00 |
| 06.05.2025 | 9,70 | 9,94 | 9,64 | 9,88 | 1,75% | 9,00 |
| 05.05.2025 | 9,89 | 9,94 | 9,71 | 9,71 | -2,12% | 417,00 |
| 02.05.2025 | 9,86 | 10,00 | 9,77 | 9,92 | 0,56% | 268,00 |
| 30.04.2025 | 9,64 | 9,88 | 9,63 | 9,87 | 2,02% | 799,00 |
| 29.04.2025 | 9,43 | 9,68 | 9,26 | 9,67 | -1,15% | 560,00 |
| 28.04.2025 | 9,59 | 10,06 | 9,59 | 9,79 | 1,45% | 1.306,00 |
| 25.04.2025 | 9,69 | 9,75 | 9,51 | 9,65 | -0,31% | 10,00 |
| 24.04.2025 | 9,42 | 9,68 | 9,27 | 9,68 | 2,57% | 319,00 |
| 23.04.2025 | 8,90 | 9,45 | 8,89 | 9,43 | 7,86% | 499,00 |
| 22.04.2025 | 8,65 | 8,76 | 8,34 | 8,75 | 0,89% | 6,00 |
| 17.04.2025 | 8,54 | 8,79 | 8,53 | 8,67 | 2,70% | 36,00 |
| 16.04.2025 | 8,60 | 8,67 | 8,29 | 8,44 | -3,38% | - |
| 15.04.2025 | 8,56 | 8,87 | 8,56 | 8,74 | 1,81% | 404,00 |
| 14.04.2025 | 8,84 | 8,88 | 8,50 | 8,58 | -2,58% | 17,00 |
| 11.04.2025 | 8,53 | 8,84 | 8,29 | 8,81 | 3,95% | 11,00 |
| 10.04.2025 | 8,76 | 9,30 | 8,25 | 8,47 | -3,94% | 2.476,00 |
| 09.04.2025 | 8,16 | 8,89 | 8,06 | 8,82 | 7,27% | 147,00 |
| 08.04.2025 | 8,29 | 8,74 | 8,11 | 8,22 | 1,42% | 391,00 |
| 07.04.2025 | 8,00 | 8,27 | 7,54 | 8,11 | -1,46% | 1.550,00 |
| 04.04.2025 | 8,56 | 8,62 | 8,09 | 8,23 | -3,91% | 1.268,00 |
| 03.04.2025 | 8,97 | 9,03 | 8,55 | 8,56 | -4,62% | - |
| 02.04.2025 | 9,20 | 9,26 | 8,93 | 8,98 | -2,47% | 19,00 |
| 01.04.2025 | 9,15 | 9,32 | 9,12 | 9,21 | 0,38% | 12,00 |
| 31.03.2025 | 9,14 | 9,18 | 8,98 | 9,17 | -0,49% | 13,00 |
| 28.03.2025 | 9,35 | 9,58 | 9,21 | 9,22 | -1,92% | 413,00 |
| 27.03.2025 | 9,83 | 9,83 | 9,35 | 9,40 | -4,60% | 676,00 |
| 26.03.2025 | 10,32 | 10,35 | 9,83 | 9,85 | -4,58% | 563,00 |
| 25.03.2025 | 10,06 | 10,37 | 10,05 | 10,32 | 2,48% | 49,00 |
| 24.03.2025 | 10,06 | 10,16 | 9,95 | 10,07 | 0,90% | 55,00 |
| 21.03.2025 | 10,28 | 10,28 | 9,93 | 9,98 | -2,87% | 1.230,00 |
| 20.03.2025 | 10,20 | 10,32 | 10,02 | 10,28 | 0,69% | 1,00 |
| 19.03.2025 | 10,45 | 10,45 | 9,73 | 10,21 | -2,30% | - |