15,325€
1,46%
Echtzeit-Aktienkurs Compagnie Plastic Omnium S.A.
Bid:
Ask:
Aktienkurse zur Compagnie Plastic Omnium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 15,07 | 15,19 | 15,03 | 15,15 | 0,26% | - |
| 09.03.2026 | 14,71 | 15,19 | 14,33 | 15,11 | -0,40% | - |
| 06.03.2026 | 15,36 | 15,45 | 14,85 | 15,17 | -0,66% | 54,00 |
| 05.03.2026 | 15,17 | 15,57 | 15,10 | 15,27 | -0,13% | 1,00 |
| 04.03.2026 | 15,03 | 15,34 | 14,94 | 15,29 | 0,76% | 26,00 |
| 03.03.2026 | 16,20 | 16,21 | 14,94 | 15,17 | -7,22% | 223,00 |
| 02.03.2026 | 16,69 | 16,72 | 16,15 | 16,35 | -3,65% | 97,00 |
| 27.02.2026 | 17,73 | 17,75 | 16,84 | 16,97 | -4,34% | - |
| 26.02.2026 | 17,58 | 17,76 | 17,08 | 17,74 | 0,68% | 411,00 |
| 25.02.2026 | 16,95 | 18,14 | 16,80 | 17,62 | 4,01% | 93,00 |
| 24.02.2026 | 16,41 | 16,96 | 16,38 | 16,94 | 3,29% | 7,00 |
| 23.02.2026 | 16,77 | 16,79 | 16,36 | 16,40 | -2,67% | - |
| 20.02.2026 | 16,96 | 16,97 | 16,67 | 16,85 | -0,44% | - |
| 19.02.2026 | 17,19 | 17,25 | 16,74 | 16,93 | -1,48% | 53,00 |
| 18.02.2026 | 16,98 | 17,22 | 16,80 | 17,18 | 1,27% | - |
| 17.02.2026 | 16,83 | 16,98 | 16,60 | 16,97 | 0,50% | 205,00 |
| 16.02.2026 | 16,88 | 16,94 | 16,71 | 16,88 | 0,12% | 786,00 |
| 13.02.2026 | 16,76 | 16,90 | 16,55 | 16,86 | 0,33% | 4,00 |
| 12.02.2026 | 16,72 | 17,02 | 16,69 | 16,81 | 0,72% | 1,00 |
| 11.02.2026 | 17,08 | 17,09 | 16,47 | 16,69 | -2,26% | 1,00 |
| 10.02.2026 | 16,84 | 17,12 | 16,75 | 17,07 | 0,92% | 936,00 |
| 09.02.2026 | 16,76 | 16,93 | 16,62 | 16,92 | 1,17% | 658,00 |
| 06.02.2026 | 16,65 | 16,73 | 16,16 | 16,72 | 0,33% | 112,00 |
| 05.02.2026 | 17,07 | 17,11 | 16,34 | 16,67 | -2,03% | 895,00 |
| 04.02.2026 | 16,47 | 17,06 | 16,47 | 17,01 | 3,37% | 2,00 |
| 03.02.2026 | 16,43 | 16,58 | 16,10 | 16,46 | 0,61% | 3,00 |
| 02.02.2026 | 15,96 | 16,45 | 15,94 | 16,36 | 1,55% | 41,00 |
| 30.01.2026 | 16,48 | 16,61 | 16,08 | 16,11 | -2,57% | 68,00 |
| 29.01.2026 | 16,23 | 16,56 | 16,23 | 16,53 | 2,19% | 421,00 |
| 28.01.2026 | 16,86 | 16,86 | 16,13 | 16,18 | -3,29% | 186,00 |
| 27.01.2026 | 16,38 | 16,74 | 16,16 | 16,73 | 3,08% | 993,00 |
| 26.01.2026 | 16,55 | 16,57 | 15,99 | 16,23 | -1,87% | - |
| 23.01.2026 | 16,36 | 16,59 | 16,26 | 16,54 | 0,92% | - |
| 22.01.2026 | 15,93 | 16,46 | 15,87 | 16,39 | 2,95% | 5,00 |
| 21.01.2026 | 15,65 | 16,04 | 15,55 | 15,92 | 2,05% | - |
| 20.01.2026 | 15,85 | 15,85 | 15,57 | 15,60 | -1,89% | 6,00 |
| 19.01.2026 | 15,81 | 15,98 | 15,54 | 15,90 | -1,49% | 311,00 |
| 16.01.2026 | 16,37 | 16,38 | 16,11 | 16,14 | -1,35% | - |
| 15.01.2026 | 16,86 | 16,88 | 16,32 | 16,36 | -2,33% | 3,00 |
| 14.01.2026 | 16,44 | 16,89 | 16,38 | 16,75 | 1,76% | - |
| 13.01.2026 | 16,45 | 16,46 | 16,21 | 16,46 | 0,27% | 5,00 |
| 12.01.2026 | 16,62 | 16,65 | 16,33 | 16,41 | -1,38% | 97,00 |
| 09.01.2026 | 16,50 | 16,82 | 16,37 | 16,64 | 0,91% | - |
| 08.01.2026 | 16,38 | 16,50 | 16,06 | 16,49 | 0,27% | 99,00 |
| 07.01.2026 | 16,47 | 16,52 | 16,31 | 16,45 | -0,27% | - |
| 06.01.2026 | 16,23 | 16,50 | 16,13 | 16,49 | 1,92% | 6,00 |
| 05.01.2026 | 16,48 | 16,50 | 15,98 | 16,18 | -1,34% | 4,00 |
| 02.01.2026 | 16,00 | 16,41 | 15,91 | 16,40 | 2,98% | 13,00 |
| 30.12.2025 | 15,93 | 15,97 | 15,84 | 15,93 | -0,09% | - |
| 29.12.2025 | 15,62 | 15,96 | 15,52 | 15,94 | 2,57% | 52,00 |
| 23.12.2025 | 15,71 | 15,71 | 15,48 | 15,54 | -1,05% | 15,00 |
| 22.12.2025 | 15,70 | 15,74 | 15,42 | 15,71 | -0,06% | 10,00 |
| 19.12.2025 | 15,88 | 15,92 | 15,63 | 15,72 | 0,03% | 1,00 |
| 18.12.2025 | 15,72 | 15,73 | 15,71 | 15,71 | -2,24% | - |
| 17.12.2025 | 16,05 | 16,07 | 16,00 | 16,07 | 0,22% | 13,00 |
| 16.12.2025 | 15,44 | 16,06 | 15,41 | 16,04 | 3,52% | - |
| 15.12.2025 | 15,38 | 15,50 | 15,17 | 15,49 | 1,01% | 13,00 |
| 12.12.2025 | 15,27 | 15,43 | 15,19 | 15,34 | 0,66% | 2,00 |
| 11.12.2025 | 14,39 | 15,33 | 14,37 | 15,24 | 6,09% | 740,00 |
| 10.12.2025 | 14,64 | 14,66 | 14,22 | 14,36 | -1,95% | - |
| 09.12.2025 | 15,15 | 15,16 | 14,64 | 14,65 | -3,11% | - |
| 08.12.2025 | 15,15 | 15,27 | 15,05 | 15,12 | -0,33% | 287,00 |
| 05.12.2025 | 15,42 | 15,42 | 15,12 | 15,17 | -1,37% | 23,00 |
| 04.12.2025 | 14,98 | 15,39 | 14,97 | 15,38 | 2,91% | 7,00 |
| 03.12.2025 | 14,67 | 15,03 | 14,60 | 14,94 | 1,91% | 864,00 |
| 02.12.2025 | 14,86 | 14,97 | 14,51 | 14,66 | -1,31% | - |
| 01.12.2025 | 14,62 | 14,90 | 14,59 | 14,86 | 1,16% | - |
| 28.11.2025 | 14,51 | 14,74 | 14,48 | 14,69 | 1,17% | 691,00 |
| 27.11.2025 | 14,49 | 14,53 | 14,33 | 14,52 | 0,03% | 8,00 |
| 26.11.2025 | 14,27 | 14,53 | 14,25 | 14,51 | 2,15% | 213,00 |
| 25.11.2025 | 14,13 | 14,22 | 14,00 | 14,21 | 0,57% | 6,00 |
| 24.11.2025 | 14,23 | 14,44 | 14,02 | 14,13 | 0,53% | 4,00 |
| 21.11.2025 | 13,34 | 14,06 | 13,28 | 14,05 | 4,89% | 300,00 |
| 20.11.2025 | 13,95 | 13,98 | 13,33 | 13,40 | -3,18% | 690,00 |
| 19.11.2025 | 13,91 | 14,04 | 13,77 | 13,84 | -0,79% | - |
| 18.11.2025 | 13,95 | 14,02 | 13,80 | 13,95 | -0,50% | 159,00 |
| 17.11.2025 | 14,10 | 14,46 | 14,00 | 14,02 | -1,55% | - |
| 14.11.2025 | 14,45 | 14,46 | 13,92 | 14,24 | -1,21% | 15,00 |
| 13.11.2025 | 14,53 | 14,81 | 14,40 | 14,41 | -0,79% | 315,00 |
| 12.11.2025 | 14,41 | 14,63 | 14,40 | 14,53 | 0,83% | 1,00 |
| 11.11.2025 | 14,46 | 14,46 | 14,28 | 14,41 | -0,45% | 3,00 |
| 10.11.2025 | 14,46 | 14,66 | 14,38 | 14,47 | 1,15% | 56,00 |
| 07.11.2025 | 14,07 | 14,33 | 13,76 | 14,31 | 1,56% | 130,00 |
| 06.11.2025 | 14,13 | 14,23 | 13,98 | 14,09 | -0,60% | 494,00 |
| 05.11.2025 | 14,08 | 14,18 | 13,96 | 14,17 | 0,53% | 38,00 |
| 04.11.2025 | 14,16 | 14,21 | 13,93 | 14,10 | -1,43% | 5,00 |
| 03.11.2025 | 14,19 | 14,47 | 14,17 | 14,30 | 1,02% | 107,00 |
| 31.10.2025 | 14,20 | 14,38 | 14,10 | 14,16 | -0,39% | 7,00 |
| 30.10.2025 | 15,09 | 15,16 | 14,20 | 14,21 | -5,74% | 8,00 |
| 29.10.2025 | 15,24 | 15,25 | 14,91 | 15,08 | -0,85% | 537,00 |
| 28.10.2025 | 14,42 | 15,25 | 14,40 | 15,21 | 5,26% | 3.969,00 |
| 27.10.2025 | 14,74 | 14,76 | 14,25 | 14,45 | -1,40% | 248,00 |
| 24.10.2025 | 14,41 | 14,68 | 14,34 | 14,65 | 1,91% | 2.197,00 |
| 23.10.2025 | 14,29 | 14,54 | 14,18 | 14,38 | 0,88% | 472,00 |
| 22.10.2025 | 14,14 | 14,29 | 13,59 | 14,25 | 0,64% | - |
| 21.10.2025 | 14,25 | 14,33 | 14,01 | 14,16 | -0,70% | 20,00 |
| 20.10.2025 | 14,35 | 14,37 | 14,02 | 14,26 | 0,00% | 1.430,00 |
| 17.10.2025 | 14,06 | 14,33 | 14,01 | 14,26 | 0,46% | 50,00 |
| 16.10.2025 | 13,64 | 14,23 | 13,64 | 14,20 | 4,11% | - |
| 15.10.2025 | 13,73 | 13,88 | 13,55 | 13,64 | -0,47% | 728,00 |