12,740€
1,23%
Echtzeit-Aktienkurs PLASTIC OMN.INH.EO-,06
Bid:
Ask:
Aktienkurse zur PLASTIC OMN.INH.EO-,06 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 12,59 | 12,74 | 12,56 | 12,73 | 1,15% | 5,00 |
| 13.08.2026 | 12,52 | 12,64 | 12,39 | 12,59 | 0,68% | 333,00 |
| 12.08.2026 | 12,59 | 12,67 | 12,46 | 12,50 | -0,56% | 200,00 |
| 11.08.2026 | 12,52 | 12,69 | 12,43 | 12,57 | 0,48% | 1.500,00 |
| 10.08.2026 | 12,49 | 12,58 | 12,38 | 12,51 | 0,24% | 3,00 |
| 07.08.2026 | 12,53 | 12,56 | 12,33 | 12,48 | -0,32% | - |
| 06.08.2026 | 12,72 | 12,75 | 12,52 | 12,52 | -1,53% | - |
| 05.08.2026 | 12,82 | 12,83 | 12,64 | 12,72 | -0,66% | - |
| 04.08.2026 | 12,96 | 12,98 | 12,70 | 12,80 | -1,01% | - |
| 03.08.2026 | 12,90 | 13,14 | 12,88 | 12,93 | 0,90% | 74,00 |
| 31.07.2026 | 13,17 | 13,34 | 12,80 | 12,82 | -2,10% | 300,00 |
| 30.07.2026 | 12,76 | 13,21 | 12,71 | 13,09 | 1,95% | - |
| 29.07.2026 | 12,82 | 13,08 | 12,72 | 12,84 | -0,23% | 4,00 |
| 28.07.2026 | 12,75 | 12,94 | 12,74 | 12,87 | 0,82% | 66,00 |
| 27.07.2026 | 12,85 | 12,97 | 12,68 | 12,77 | 0,31% | 26,00 |
| 24.07.2026 | 12,86 | 13,20 | 12,71 | 12,73 | -1,20% | - |
| 23.07.2026 | 13,09 | 13,10 | 12,75 | 12,88 | -1,75% | 1,00 |
| 22.07.2026 | 12,87 | 13,52 | 12,84 | 13,11 | 1,75% | 369,00 |
| 21.07.2026 | 12,75 | 13,04 | 12,75 | 12,89 | 0,70% | 369,00 |
| 20.07.2026 | 13,12 | 13,18 | 12,77 | 12,80 | -2,51% | 410,00 |
| 17.07.2026 | 13,28 | 13,42 | 13,11 | 13,13 | -1,80% | 152,00 |
| 16.07.2026 | 13,48 | 13,67 | 13,34 | 13,37 | -0,71% | 1,00 |
| 15.07.2026 | 13,16 | 13,49 | 13,14 | 13,46 | 2,67% | 22,00 |
| 14.07.2026 | 13,31 | 13,34 | 13,04 | 13,11 | -1,50% | 9,00 |
| 13.07.2026 | 13,25 | 13,52 | 13,17 | 13,31 | -0,26% | 130,00 |
| 10.07.2026 | 13,70 | 14,03 | 13,35 | 13,35 | -2,87% | - |
| 09.07.2026 | 13,68 | 13,77 | 13,47 | 13,74 | 1,14% | 1,00 |
| 08.07.2026 | 13,70 | 13,71 | 13,28 | 13,59 | -1,45% | - |
| 07.07.2026 | 13,83 | 14,03 | 13,73 | 13,79 | -0,72% | - |
| 06.07.2026 | 13,82 | 13,89 | 13,72 | 13,89 | 0,47% | 1,00 |
| 03.07.2026 | 13,72 | 13,97 | 13,66 | 13,82 | 1,47% | - |
| 02.07.2026 | 13,58 | 13,88 | 13,55 | 13,62 | 0,22% | 62,00 |
| 01.07.2026 | 13,66 | 13,86 | 13,57 | 13,59 | -0,51% | 25,00 |
| 30.06.2026 | 13,51 | 13,79 | 13,47 | 13,66 | 1,52% | 1,00 |
| 29.06.2026 | 13,69 | 13,70 | 13,40 | 13,46 | -2,29% | 1,00 |
| 26.06.2026 | 13,76 | 13,92 | 13,76 | 13,77 | -0,79% | - |
| 25.06.2026 | 13,96 | 13,98 | 13,85 | 13,88 | -0,04% | - |
| 24.06.2026 | 14,05 | 14,06 | 13,64 | 13,89 | -1,31% | 7,00 |
| 23.06.2026 | 14,19 | 14,21 | 13,88 | 14,07 | -1,61% | 183,00 |
| 22.06.2026 | 14,33 | 14,47 | 14,11 | 14,30 | 0,03% | 64,00 |
| 19.06.2026 | 14,19 | 14,35 | 14,13 | 14,30 | 0,25% | - |
| 18.06.2026 | 14,80 | 14,86 | 14,20 | 14,26 | -3,32% | - |
| 17.06.2026 | 15,21 | 15,22 | 14,75 | 14,75 | -2,51% | 420,00 |
| 16.06.2026 | 15,40 | 15,44 | 15,11 | 15,13 | -1,88% | 1,00 |
| 15.06.2026 | 15,44 | 15,80 | 15,35 | 15,42 | 1,25% | 1.023,00 |
| 12.06.2026 | 15,20 | 15,50 | 15,14 | 15,23 | 0,36% | 76,00 |
| 11.06.2026 | 14,93 | 15,21 | 14,74 | 15,18 | 1,74% | - |
| 10.06.2026 | 15,08 | 15,16 | 14,75 | 14,92 | -3,90% | 211,00 |
| 09.06.2026 | 15,60 | 15,88 | 15,49 | 15,52 | -0,35% | - |
| 08.06.2026 | 15,31 | 15,65 | 15,23 | 15,58 | 0,91% | 1,00 |
| 05.06.2026 | 15,94 | 16,09 | 15,43 | 15,44 | -3,62% | 15,00 |
| 04.06.2026 | 16,76 | 16,81 | 15,94 | 16,02 | -4,53% | 1,00 |
| 03.06.2026 | 16,97 | 17,03 | 16,52 | 16,78 | -1,15% | - |
| 02.06.2026 | 16,69 | 17,11 | 16,69 | 16,97 | 1,62% | 3,00 |
| 01.06.2026 | 16,66 | 17,19 | 16,47 | 16,70 | 0,48% | 1.023,00 |
| 29.05.2026 | 16,67 | 16,90 | 16,55 | 16,62 | -0,12% | 12,00 |
| 28.05.2026 | 16,32 | 16,89 | 16,31 | 16,64 | 1,62% | - |
| 27.05.2026 | 15,84 | 17,08 | 15,80 | 16,38 | 3,70% | 26,00 |
| 26.05.2026 | 15,53 | 15,93 | 15,53 | 15,79 | 1,22% | 10,00 |
| 25.05.2026 | 15,47 | 15,74 | 15,46 | 15,60 | 2,26% | 12,00 |
| 22.05.2026 | 15,12 | 15,39 | 15,02 | 15,26 | 1,67% | 2,00 |
| 21.05.2026 | 14,84 | 15,10 | 14,81 | 15,01 | 0,84% | - |
| 20.05.2026 | 15,10 | 15,26 | 14,61 | 14,88 | -1,78% | 894,00 |
| 19.05.2026 | 15,73 | 15,77 | 14,99 | 15,15 | -3,66% | 10,00 |
| 18.05.2026 | 15,59 | 15,99 | 15,54 | 15,73 | 0,03% | 4,00 |
| 15.05.2026 | 15,96 | 16,17 | 15,48 | 15,72 | -2,81% | 654,00 |
| 14.05.2026 | 16,16 | 16,41 | 16,14 | 16,18 | 0,31% | - |
| 13.05.2026 | 16,02 | 16,26 | 15,92 | 16,13 | 1,45% | 6,00 |
| 12.05.2026 | 15,77 | 16,14 | 15,76 | 15,90 | 0,47% | 181,00 |
| 11.05.2026 | 15,74 | 16,09 | 15,69 | 15,82 | 0,16% | 13,00 |
| 08.05.2026 | 15,32 | 15,83 | 15,30 | 15,80 | 3,20% | 20,00 |
| 07.05.2026 | 15,53 | 15,79 | 15,26 | 15,31 | -1,39% | 12,00 |
| 06.05.2026 | 14,65 | 15,59 | 14,62 | 15,52 | 6,92% | 76,00 |
| 05.05.2026 | 14,05 | 14,56 | 14,03 | 14,52 | 3,60% | 700,00 |
| 04.05.2026 | 14,39 | 14,40 | 13,96 | 14,01 | -2,51% | 226,00 |
| 30.04.2026 | 13,83 | 14,39 | 13,77 | 14,37 | 2,86% | 40,00 |
| 29.04.2026 | 14,36 | 14,37 | 13,96 | 13,97 | -2,38% | 11,00 |
| 28.04.2026 | 14,31 | 14,47 | 14,22 | 14,31 | -3,54% | - |
| 27.04.2026 | 14,80 | 14,94 | 14,68 | 14,84 | -0,13% | 17,00 |
| 24.04.2026 | 15,04 | 15,06 | 14,62 | 14,86 | -0,93% | 5,00 |
| 23.04.2026 | 14,70 | 15,29 | 14,70 | 15,00 | 1,15% | - |
| 22.04.2026 | 15,22 | 15,25 | 14,74 | 14,83 | -2,31% | 433,00 |
| 21.04.2026 | 15,08 | 15,49 | 15,06 | 15,18 | -2,54% | 4,00 |
| 20.04.2026 | 15,79 | 15,83 | 15,51 | 15,57 | -2,23% | 2,00 |
| 17.04.2026 | 15,30 | 16,24 | 15,27 | 15,93 | 4,19% | - |
| 16.04.2026 | 15,63 | 15,77 | 15,24 | 15,29 | -1,55% | 47,00 |
| 15.04.2026 | 15,88 | 15,93 | 15,47 | 15,53 | -2,54% | 34,00 |
| 14.04.2026 | 15,76 | 16,01 | 15,76 | 15,93 | 0,98% | 109,00 |
| 13.04.2026 | 16,16 | 16,20 | 15,61 | 15,78 | -3,55% | 74,00 |
| 10.04.2026 | 16,11 | 16,43 | 15,94 | 16,36 | 1,65% | 14,00 |
| 09.04.2026 | 16,21 | 16,25 | 15,85 | 16,09 | -1,23% | 3,00 |
| 08.04.2026 | 15,59 | 16,47 | 15,54 | 16,29 | 8,49% | 190,00 |
| 07.04.2026 | 15,20 | 15,33 | 14,78 | 15,02 | -1,31% | 449,00 |
| 02.04.2026 | 15,20 | 15,38 | 15,06 | 15,22 | -2,09% | 2,00 |
| 01.04.2026 | 15,27 | 15,61 | 15,24 | 15,54 | 2,14% | 129,00 |
| 31.03.2026 | 14,81 | 15,26 | 14,74 | 15,22 | 3,79% | 149,00 |
| 30.03.2026 | 14,75 | 14,86 | 14,59 | 14,66 | -0,58% | 2,00 |
| 27.03.2026 | 15,16 | 15,17 | 14,62 | 14,75 | -2,61% | 97,00 |
| 26.03.2026 | 14,95 | 15,23 | 14,71 | 15,14 | 0,73% | - |
| 25.03.2026 | 14,97 | 15,12 | 14,83 | 15,03 | 0,47% | 672,00 |