14,320€
-2,22%
Echtzeit-Aktienkurs Compagnie Plastic Omnium S.A.
Bid:
Ask:
Aktienkurse zur Compagnie Plastic Omnium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 14,64 | 14,66 | 14,64 | 14,65 | 0,00% | - |
| 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 |
| 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 |