14,865€
-0,90%
Echtzeit-Aktienkurs Compagnie Plastic Omnium S.A.
Bid:
Ask:
Aktienkurse zur Compagnie Plastic Omnium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2026 | 14,69 | 15,04 | 14,43 | 14,96 | 1,15% | 7.651,00 |
| 23.03.2026 | 13,73 | 14,91 | 13,61 | 14,79 | 6,36% | 71,00 |
| 20.03.2026 | 14,10 | 14,25 | 13,83 | 13,91 | -1,63% | 107,00 |
| 19.03.2026 | 14,33 | 14,37 | 13,83 | 14,14 | -1,46% | 1,00 |
| 18.03.2026 | 14,66 | 14,87 | 14,31 | 14,35 | -1,17% | 139,00 |
| 17.03.2026 | 14,56 | 14,90 | 14,50 | 14,52 | -0,99% | 273,00 |
| 16.03.2026 | 14,92 | 14,94 | 14,45 | 14,66 | -0,85% | 457,00 |
| 13.03.2026 | 14,93 | 15,32 | 14,77 | 14,79 | -1,04% | 36,00 |
| 12.03.2026 | 15,16 | 15,31 | 14,89 | 14,94 | -2,51% | - |
| 11.03.2026 | 15,33 | 15,41 | 15,10 | 15,33 | 0,13% | 25,00 |
| 10.03.2026 | 15,07 | 15,53 | 15,03 | 15,31 | 1,32% | 2,00 |
| 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 |