2,575€
9,11%
Echtzeit-Aktienkurs Plastiques du Val de Loire S.A.
Bid:
Ask:
Aktienkurse zur Plastiques du Val de Loire S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 2,44 | 2,49 | 2,29 | 2,36 | -4,07% | 14.136,00 |
| 10.06.2026 | 2,46 | 2,49 | 2,44 | 2,46 | -0,40% | 10.488,00 |
| 09.06.2026 | 2,50 | 2,50 | 2,47 | 2,47 | -1,20% | 4.471,00 |
| 08.06.2026 | 2,54 | 2,54 | 2,50 | 2,50 | -1,57% | 3.079,00 |
| 05.06.2026 | 2,56 | 2,61 | 2,54 | 2,54 | -0,78% | 9.727,00 |
| 04.06.2026 | 2,60 | 2,61 | 2,55 | 2,56 | -0,39% | 3.958,00 |
| 03.06.2026 | 2,55 | 2,59 | 2,54 | 2,57 | 0,78% | 5.723,00 |
| 02.06.2026 | 2,52 | 2,55 | 2,52 | 2,55 | 1,59% | 4.433,00 |
| 01.06.2026 | 2,52 | 2,53 | 2,50 | 2,51 | 0,00% | 6.424,00 |
| 29.05.2026 | 2,47 | 2,51 | 2,47 | 2,51 | 1,21% | 4.363,00 |
| 28.05.2026 | 2,47 | 2,50 | 2,47 | 2,48 | -1,20% | 3.278,00 |
| 27.05.2026 | 2,50 | 2,53 | 2,48 | 2,51 | 0,40% | 3.811,00 |
| 26.05.2026 | 2,54 | 2,54 | 2,49 | 2,50 | 1,21% | 1.803,00 |
| 25.05.2026 | 2,49 | 2,55 | 2,47 | 2,47 | -0,40% | 12.949,00 |
| 22.05.2026 | 2,60 | 2,60 | 2,43 | 2,48 | -4,62% | 36.345,00 |
| 21.05.2026 | 2,14 | 2,66 | 2,14 | 2,60 | 25,60% | 100.466,00 |
| 20.05.2026 | 2,07 | 2,07 | 2,07 | 2,07 | 0,00% | 2.124,00 |
| 19.05.2026 | 2,08 | 2,12 | 2,06 | 2,07 | 0,49% | 7.670,00 |
| 18.05.2026 | 2,07 | 2,07 | 2,06 | 2,06 | 0,00% | 2.775,00 |
| 15.05.2026 | 2,08 | 2,08 | 2,06 | 2,06 | -1,90% | 3.655,00 |
| 14.05.2026 | 2,10 | 2,11 | 2,07 | 2,10 | 0,00% | 5.490,00 |
| 13.05.2026 | 2,10 | 2,10 | 2,06 | 2,10 | 1,45% | 3.273,00 |
| 12.05.2026 | 2,07 | 2,10 | 2,07 | 2,07 | 0,00% | 6.843,00 |
| 11.05.2026 | 2,02 | 2,12 | 2,02 | 2,07 | 2,48% | 7.542,00 |
| 08.05.2026 | 2,06 | 2,08 | 2,02 | 2,02 | -2,88% | 3.692,00 |
| 07.05.2026 | 2,10 | 2,14 | 2,08 | 2,08 | -0,95% | 2.455,00 |
| 06.05.2026 | 1,98 | 2,11 | 1,98 | 2,10 | 6,06% | 27.709,00 |
| 05.05.2026 | 1,95 | 1,98 | 1,95 | 1,98 | 1,54% | 7.430,00 |
| 04.05.2026 | 1,96 | 2,00 | 1,90 | 1,95 | -1,52% | 13.731,00 |
| 30.04.2026 | 2,04 | 2,04 | 1,98 | 1,98 | -1,00% | 3.775,00 |
| 29.04.2026 | 1,98 | 2,00 | 1,98 | 2,00 | 1,01% | 2.239,00 |
| 28.04.2026 | 2,06 | 2,07 | 1,97 | 1,98 | -3,88% | 18.152,00 |
| 27.04.2026 | 2,09 | 2,10 | 2,06 | 2,06 | -0,48% | 4.925,00 |
| 24.04.2026 | 2,07 | 2,08 | 2,07 | 2,07 | -1,43% | 3.343,00 |
| 23.04.2026 | 2,14 | 2,14 | 2,09 | 2,10 | -1,87% | 1.542,00 |
| 22.04.2026 | 2,15 | 2,15 | 2,10 | 2,14 | 0,94% | 4.757,00 |
| 21.04.2026 | 2,06 | 2,12 | 2,06 | 2,12 | 0,95% | 10.635,00 |
| 20.04.2026 | 2,07 | 2,10 | 2,07 | 2,10 | 0,00% | 3.053,00 |
| 17.04.2026 | 2,08 | 2,12 | 2,08 | 2,10 | 0,00% | 7.433,00 |
| 16.04.2026 | 2,11 | 2,11 | 2,07 | 2,10 | 0,00% | 5.399,00 |
| 15.04.2026 | 2,15 | 2,15 | 2,07 | 2,10 | -2,78% | 12.916,00 |
| 14.04.2026 | 2,14 | 2,18 | 2,14 | 2,16 | 0,47% | 3.647,00 |
| 13.04.2026 | 2,18 | 2,18 | 2,15 | 2,15 | -1,83% | 1.554,00 |
| 10.04.2026 | 2,12 | 2,19 | 2,11 | 2,19 | 3,30% | 9.188,00 |
| 09.04.2026 | 2,17 | 2,17 | 2,12 | 2,12 | -1,40% | 693,00 |
| 08.04.2026 | 2,15 | 2,17 | 2,10 | 2,15 | 4,88% | 10.859,00 |
| 07.04.2026 | 2,06 | 2,14 | 2,03 | 2,05 | -4,21% | 1.232,00 |
| 02.04.2026 | 2,16 | 2,16 | 2,14 | 2,14 | -0,93% | 4.249,00 |
| 01.04.2026 | 2,08 | 2,16 | 2,07 | 2,16 | 7,46% | 15.637,00 |
| 31.03.2026 | 1,98 | 2,01 | 1,98 | 2,01 | 0,50% | 3.041,00 |
| 30.03.2026 | 2,11 | 2,11 | 1,98 | 2,00 | -4,76% | 12.675,00 |
| 27.03.2026 | 2,11 | 2,11 | 2,05 | 2,10 | -0,47% | 5.096,00 |
| 26.03.2026 | 2,10 | 2,11 | 2,07 | 2,11 | 0,96% | 5.135,00 |
| 25.03.2026 | 2,08 | 2,11 | 2,08 | 2,09 | -1,88% | 3.094,00 |
| 24.03.2026 | 2,14 | 2,14 | 2,09 | 2,13 | -0,93% | 1.113,00 |
| 23.03.2026 | 2,10 | 2,18 | 2,02 | 2,15 | 0,00% | 30.246,00 |
| 20.03.2026 | 2,15 | 2,15 | 2,13 | 2,15 | -2,27% | 4.509,00 |
| 19.03.2026 | 2,28 | 2,28 | 2,09 | 2,20 | -3,51% | 29.264,00 |
| 18.03.2026 | 2,32 | 2,32 | 2,28 | 2,28 | 0,44% | 1.202,00 |
| 17.03.2026 | 2,27 | 2,28 | 2,27 | 2,27 | -0,87% | 12.292,00 |
| 16.03.2026 | 2,28 | 2,32 | 2,28 | 2,29 | 0,00% | 4.172,00 |
| 13.03.2026 | 2,29 | 2,32 | 2,29 | 2,29 | -0,87% | 3.401,00 |
| 12.03.2026 | 2,35 | 2,35 | 2,29 | 2,31 | -1,70% | 3.640,00 |
| 11.03.2026 | 2,30 | 2,35 | 2,29 | 2,35 | 1,73% | 1.754,00 |
| 10.03.2026 | 2,24 | 2,31 | 2,24 | 2,31 | 1,76% | 35.895,00 |
| 09.03.2026 | 2,29 | 2,30 | 2,21 | 2,27 | -2,99% | 11.363,00 |
| 06.03.2026 | 2,41 | 2,41 | 2,32 | 2,34 | -2,50% | 12.530,00 |
| 05.03.2026 | 2,37 | 2,44 | 2,36 | 2,40 | 3,45% | 14.454,00 |
| 04.03.2026 | 2,30 | 2,38 | 2,29 | 2,32 | -0,43% | 12.653,00 |
| 03.03.2026 | 2,50 | 2,50 | 2,30 | 2,33 | -7,17% | 33.226,00 |
| 02.03.2026 | 2,61 | 2,63 | 2,45 | 2,51 | -3,83% | 39.917,00 |
| 27.02.2026 | 2,60 | 2,61 | 2,57 | 2,61 | 1,16% | 13.933,00 |
| 26.02.2026 | 2,62 | 2,62 | 2,58 | 2,58 | -1,53% | 3.509,00 |
| 25.02.2026 | 2,61 | 2,63 | 2,56 | 2,62 | 0,77% | 7.495,00 |
| 24.02.2026 | 2,57 | 2,60 | 2,55 | 2,60 | 1,96% | 9.595,00 |
| 23.02.2026 | 2,52 | 2,55 | 2,51 | 2,55 | 0,79% | 8.796,00 |
| 20.02.2026 | 2,62 | 2,66 | 2,50 | 2,53 | -4,53% | 43.429,00 |
| 19.02.2026 | 2,82 | 2,82 | 2,63 | 2,65 | -3,99% | 27.300,00 |
| 18.02.2026 | 2,84 | 2,84 | 2,76 | 2,76 | -0,72% | 14.875,00 |
| 17.02.2026 | 2,83 | 2,84 | 2,78 | 2,78 | -1,77% | 7.511,00 |
| 16.02.2026 | 2,80 | 2,83 | 2,77 | 2,83 | -0,35% | 9.031,00 |
| 13.02.2026 | 2,83 | 2,84 | 2,81 | 2,84 | 0,00% | 4.927,00 |
| 12.02.2026 | 2,84 | 2,84 | 2,81 | 2,84 | 0,35% | 853,00 |
| 11.02.2026 | 2,78 | 2,84 | 2,75 | 2,83 | 2,17% | 6.579,00 |
| 10.02.2026 | 2,79 | 2,79 | 2,76 | 2,77 | 0,00% | 3.792,00 |
| 09.02.2026 | 2,75 | 2,78 | 2,72 | 2,77 | 2,97% | 14.656,00 |
| 06.02.2026 | 2,92 | 2,92 | 2,69 | 2,69 | -7,24% | 50.270,00 |
| 05.02.2026 | 3,02 | 3,05 | 2,84 | 2,90 | -3,33% | 45.344,00 |
| 04.02.2026 | 3,02 | 3,02 | 2,97 | 3,00 | -0,66% | 24.421,00 |
| 03.02.2026 | 2,97 | 3,14 | 2,96 | 3,02 | 3,78% | 58.336,00 |
| 02.02.2026 | 2,84 | 3,05 | 2,84 | 2,91 | 3,93% | 47.624,00 |
| 30.01.2026 | 2,85 | 2,89 | 2,80 | 2,80 | -1,41% | 15.883,00 |
| 29.01.2026 | 2,72 | 2,84 | 2,72 | 2,84 | 2,53% | 19.452,00 |
| 28.01.2026 | 2,70 | 2,77 | 2,70 | 2,77 | 0,00% | 13.767,00 |
| 27.01.2026 | 2,64 | 2,77 | 2,64 | 2,77 | 3,36% | 11.541,00 |
| 26.01.2026 | 2,68 | 2,68 | 2,61 | 2,68 | 0,37% | 15.568,00 |
| 23.01.2026 | 2,66 | 2,69 | 2,61 | 2,67 | -0,37% | 14.574,00 |
| 22.01.2026 | 2,69 | 2,69 | 2,60 | 2,68 | 2,29% | 18.325,00 |
| 21.01.2026 | 2,64 | 2,70 | 2,62 | 2,62 | -1,13% | 13.445,00 |
| 20.01.2026 | 2,73 | 2,73 | 2,62 | 2,65 | -2,93% | 34.365,00 |