13,640€
-0,44%
Echtzeit-Aktienkurs Compagnie Plastic Omnium S.A.
Bid:
Ask:
Aktienkurse zur Compagnie Plastic Omnium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 13,73 | 13,88 | 13,55 | 13,64 | -0,47% | 728,00 |
| 14.10.2025 | 13,22 | 13,77 | 13,14 | 13,70 | 2,89% | 2,00 |
| 13.10.2025 | 13,63 | 13,86 | 13,27 | 13,32 | -1,22% | 31,00 |
| 10.10.2025 | 13,51 | 13,97 | 13,46 | 13,48 | -0,11% | 83,00 |
| 09.10.2025 | 13,86 | 14,13 | 13,48 | 13,50 | -2,49% | 179,00 |
| 08.10.2025 | 13,80 | 13,94 | 13,70 | 13,84 | 0,58% | 18,00 |
| 07.10.2025 | 13,62 | 13,92 | 13,61 | 13,76 | 0,81% | 943,00 |
| 06.10.2025 | 14,12 | 14,13 | 13,39 | 13,65 | -3,19% | 964,00 |
| 03.10.2025 | 13,97 | 14,21 | 13,91 | 14,10 | 1,00% | 268,00 |
| 02.10.2025 | 14,01 | 14,16 | 13,87 | 13,96 | -0,11% | 68,00 |
| 01.10.2025 | 13,67 | 14,00 | 13,60 | 13,98 | 2,01% | 16,00 |
| 30.09.2025 | 13,64 | 13,87 | 13,50 | 13,70 | 0,07% | - |
| 29.09.2025 | 13,61 | 13,78 | 13,57 | 13,69 | 1,03% | - |
| 26.09.2025 | 13,64 | 14,00 | 13,54 | 13,55 | -0,70% | - |
| 25.09.2025 | 13,58 | 13,72 | 13,51 | 13,65 | 0,55% | - |
| 24.09.2025 | 13,60 | 13,62 | 13,14 | 13,57 | -0,04% | 6,00 |
| 23.09.2025 | 13,61 | 13,76 | 13,53 | 13,58 | -0,33% | - |
| 22.09.2025 | 13,91 | 13,92 | 13,49 | 13,62 | -1,05% | 8,00 |
| 19.09.2025 | 13,45 | 13,92 | 13,44 | 13,77 | 2,23% | 300,00 |
| 18.09.2025 | 13,47 | 13,57 | 13,29 | 13,47 | 0,15% | 168,00 |
| 17.09.2025 | 13,04 | 13,47 | 13,03 | 13,45 | 3,11% | - |
| 16.09.2025 | 13,29 | 13,40 | 12,99 | 13,04 | -1,73% | 201,00 |
| 15.09.2025 | 13,11 | 13,49 | 13,10 | 13,27 | 1,92% | - |
| 12.09.2025 | 13,51 | 13,51 | 12,90 | 13,02 | -1,81% | - |
| 11.09.2025 | 13,22 | 13,33 | 13,16 | 13,26 | 0,08% | 3,00 |
| 10.09.2025 | 13,24 | 13,43 | 12,97 | 13,25 | 0,23% | - |
| 09.09.2025 | 13,07 | 13,24 | 13,03 | 13,22 | 1,42% | 3.006,00 |
| 08.09.2025 | 13,00 | 13,04 | 12,99 | 13,04 | 0,35% | - |
| 05.09.2025 | 13,02 | 13,23 | 12,85 | 12,99 | -0,15% | 82,00 |
| 04.09.2025 | 13,16 | 13,20 | 12,92 | 13,01 | -1,14% | 96,00 |
| 03.09.2025 | 13,51 | 13,66 | 13,12 | 13,16 | -2,81% | 729,00 |
| 02.09.2025 | 13,71 | 13,94 | 13,44 | 13,54 | -1,63% | 2.976,00 |
| 01.09.2025 | 13,83 | 13,89 | 13,68 | 13,77 | -0,25% | 667,00 |
| 29.08.2025 | 13,77 | 13,92 | 13,61 | 13,80 | 0,22% | - |
| 28.08.2025 | 13,39 | 13,97 | 13,39 | 13,77 | 2,84% | - |
| 27.08.2025 | 13,70 | 13,74 | 13,34 | 13,39 | -2,19% | - |
| 26.08.2025 | 13,94 | 13,94 | 13,50 | 13,69 | -2,00% | - |
| 25.08.2025 | 14,07 | 14,24 | 13,97 | 13,97 | -0,85% | 375,00 |
| 22.08.2025 | 13,77 | 14,17 | 13,75 | 14,09 | 2,18% | 138,00 |
| 21.08.2025 | 13,45 | 13,81 | 13,44 | 13,79 | 2,38% | - |
| 20.08.2025 | 13,44 | 13,49 | 13,25 | 13,47 | 0,15% | - |
| 19.08.2025 | 13,12 | 13,53 | 13,10 | 13,45 | 2,44% | 6,00 |
| 18.08.2025 | 13,27 | 13,28 | 13,01 | 13,13 | -0,91% | - |
| 15.08.2025 | 13,27 | 13,33 | 13,18 | 13,25 | 0,04% | 562,00 |
| 14.08.2025 | 13,16 | 13,25 | 13,12 | 13,25 | 0,23% | 55,00 |
| 13.08.2025 | 13,32 | 13,32 | 13,10 | 13,22 | -0,64% | 259,00 |
| 12.08.2025 | 12,95 | 13,30 | 12,88 | 13,30 | 3,02% | 294,00 |
| 11.08.2025 | 13,06 | 13,17 | 12,87 | 12,91 | -1,00% | 1.132,00 |
| 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% | - |