9,263€
-2,01%
Echtzeit-Aktienkurs PLASTIC OMN.INH.EO-,06
Bid:
Ask:
Aktienkurse zur PLASTIC OMN.INH.EO-,06 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 9,32 | 9,39 | 9,11 | 9,25 | -2,14% | 1.888,00 |
| 21.10.2026 | 9,63 | 9,70 | 9,45 | 9,45 | -1,74% | 1.426,00 |
| 20.10.2026 | 9,47 | 9,69 | 9,47 | 9,62 | 1,37% | - |
| 19.10.2026 | 9,74 | 9,74 | 9,44 | 9,49 | -2,06% | 58,00 |
| 16.10.2026 | 9,50 | 9,97 | 9,47 | 9,69 | 2,27% | 1.236,00 |
| 15.10.2026 | 9,41 | 9,53 | 9,35 | 9,48 | 0,19% | - |
| 14.10.2026 | 9,58 | 9,67 | 9,45 | 9,46 | -1,46% | 80,00 |
| 13.10.2026 | 9,34 | 9,64 | 9,33 | 9,60 | 2,84% | 2.068,00 |
| 12.10.2026 | 9,60 | 9,74 | 9,33 | 9,33 | -4,21% | 960,00 |
| 09.10.2026 | 10,02 | 10,11 | 9,70 | 9,74 | -1,27% | 7.317,00 |
| 08.10.2026 | 11,10 | 11,10 | 9,76 | 9,87 | -21,72% | 4.785,00 |
| 07.10.2026 | 12,13 | 12,94 | 12,12 | 12,61 | 3,11% | 1.786,00 |
| 06.10.2026 | 12,00 | 12,24 | 11,99 | 12,23 | 1,92% | 905,00 |
| 05.10.2026 | 11,78 | 12,00 | 11,75 | 12,00 | 1,39% | 14,00 |
| 02.10.2026 | 11,73 | 12,06 | 11,72 | 11,83 | 1,11% | - |
| 01.10.2026 | 12,03 | 12,16 | 11,64 | 11,70 | -2,54% | 155,00 |
| 30.09.2026 | 11,83 | 12,15 | 11,75 | 12,01 | 1,87% | 1.915,00 |
| 29.09.2026 | 11,92 | 12,04 | 11,74 | 11,79 | -0,84% | 5,00 |
| 28.09.2026 | 11,87 | 12,05 | 11,81 | 11,89 | -0,13% | 7,00 |
| 25.09.2026 | 11,93 | 11,94 | 11,74 | 11,90 | 0,04% | - |
| 24.09.2026 | 11,94 | 11,98 | 11,76 | 11,90 | -0,63% | 840,00 |
| 23.09.2026 | 12,15 | 12,18 | 11,93 | 11,97 | -1,12% | - |
| 22.09.2026 | 12,09 | 12,29 | 11,87 | 12,11 | 0,00% | - |
| 21.09.2026 | 11,92 | 12,12 | 11,79 | 12,11 | 1,94% | 2.842,00 |
| 18.09.2026 | 12,41 | 12,43 | 11,84 | 11,88 | -4,35% | 4,00 |
| 17.09.2026 | 12,10 | 12,46 | 12,10 | 12,42 | 2,82% | - |
| 16.09.2026 | 12,02 | 12,11 | 11,83 | 12,08 | 0,75% | 767,00 |
| 15.09.2026 | 11,88 | 12,11 | 11,83 | 11,99 | 0,67% | 31,00 |
| 14.09.2026 | 12,04 | 12,07 | 11,78 | 11,91 | -1,37% | 23,00 |
| 11.09.2026 | 12,41 | 12,63 | 12,07 | 12,07 | -2,35% | 535,00 |
| 10.09.2026 | 12,35 | 12,57 | 12,34 | 12,36 | 0,24% | 6,00 |
| 09.09.2026 | 12,32 | 12,49 | 12,24 | 12,33 | -0,32% | - |
| 08.09.2026 | 12,46 | 12,59 | 12,30 | 12,37 | -1,00% | 103,00 |
| 07.09.2026 | 12,73 | 12,74 | 12,50 | 12,50 | -1,81% | 20,00 |
| 04.09.2026 | 12,62 | 12,78 | 12,57 | 12,73 | 0,99% | - |
| 03.09.2026 | 12,37 | 12,73 | 12,32 | 12,60 | 1,94% | - |
| 02.09.2026 | 12,39 | 12,45 | 12,21 | 12,36 | -0,16% | 5,00 |
| 01.09.2026 | 12,63 | 12,66 | 12,26 | 12,38 | -1,55% | - |
| 31.08.2026 | 12,61 | 12,76 | 12,57 | 12,58 | -0,24% | 30,00 |
| 28.08.2026 | 12,42 | 12,73 | 12,41 | 12,61 | 1,65% | 4,00 |
| 27.08.2026 | 12,60 | 12,61 | 12,32 | 12,40 | -1,23% | 200,00 |
| 26.08.2026 | 12,56 | 12,70 | 12,53 | 12,56 | 0,28% | 1.600,00 |
| 25.08.2026 | 12,60 | 12,62 | 12,43 | 12,52 | -0,40% | 19,00 |
| 24.08.2026 | 12,52 | 12,65 | 12,45 | 12,57 | 0,12% | 1.015,00 |
| 21.08.2026 | 12,45 | 12,70 | 12,44 | 12,56 | 1,21% | 2,00 |
| 20.08.2026 | 12,60 | 12,78 | 12,33 | 12,41 | -1,55% | 2,00 |
| 19.08.2026 | 12,54 | 12,71 | 12,49 | 12,60 | 0,16% | 1.505,00 |
| 18.08.2026 | 12,70 | 12,80 | 12,51 | 12,58 | -1,26% | - |
| 17.08.2026 | 12,78 | 12,79 | 12,57 | 12,74 | 0,08% | 7,00 |
| 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 |