14,340€
-4,78%
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 | 14,65 | 14,66 | 14,26 | 14,33 | -4,88% | - |
| 09.12.2025 | 15,06 | 15,06 | 15,06 | 15,06 | -0,07% | - |
| 08.12.2025 | 15,07 | 15,07 | 15,07 | 15,07 | -1,50% | - |
| 05.12.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 2,89% | - |
| 04.12.2025 | 14,87 | 14,87 | 14,87 | 14,87 | 1,99% | - |
| 03.12.2025 | 14,58 | 14,58 | 14,58 | 14,58 | -1,15% | - |
| 02.12.2025 | 14,77 | 14,77 | 14,75 | 14,75 | 0,55% | 60,00 |
| 01.12.2025 | 14,54 | 14,81 | 14,54 | 14,67 | 1,59% | 500,00 |
| 28.11.2025 | 14,44 | 14,44 | 14,44 | 14,44 | -0,55% | - |
| 27.11.2025 | 14,36 | 14,52 | 14,36 | 14,52 | 2,54% | 140,00 |
| 26.11.2025 | 14,16 | 14,16 | 14,16 | 14,16 | 0,93% | - |
| 25.11.2025 | 14,03 | 14,03 | 14,03 | 14,03 | -0,21% | - |
| 24.11.2025 | 14,06 | 14,06 | 14,06 | 14,06 | 5,95% | - |
| 21.11.2025 | 13,27 | 13,27 | 13,27 | 13,27 | -4,05% | - |
| 20.11.2025 | 13,83 | 13,83 | 13,83 | 13,83 | -0,07% | - |
| 19.11.2025 | 13,84 | 13,84 | 13,84 | 13,84 | 0,44% | - |
| 18.11.2025 | 13,78 | 13,78 | 13,78 | 13,78 | -2,34% | - |
| 17.11.2025 | 14,04 | 14,11 | 14,04 | 14,11 | -1,60% | 200,00 |
| 14.11.2025 | 14,34 | 14,34 | 14,34 | 14,34 | -0,90% | - |
| 13.11.2025 | 14,47 | 14,47 | 14,47 | 14,47 | 0,91% | - |
| 12.11.2025 | 14,34 | 14,34 | 14,34 | 14,34 | -0,35% | - |
| 11.11.2025 | 14,39 | 14,39 | 14,39 | 14,39 | 0,70% | - |
| 10.11.2025 | 14,29 | 14,29 | 14,29 | 14,29 | 1,93% | - |
| 07.11.2025 | 14,02 | 14,02 | 14,02 | 14,02 | -0,14% | - |
| 06.11.2025 | 14,04 | 14,04 | 14,04 | 14,04 | 0,72% | - |
| 05.11.2025 | 13,94 | 13,94 | 13,94 | 13,94 | -0,50% | - |
| 04.11.2025 | 14,01 | 14,01 | 14,01 | 14,01 | -0,64% | - |
| 03.11.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,43% | - |
| 31.10.2025 | 14,04 | 14,04 | 14,04 | 14,04 | -6,52% | - |
| 30.10.2025 | 15,02 | 15,02 | 15,02 | 15,02 | -0,46% | - |
| 29.10.2025 | 15,09 | 15,09 | 15,09 | 15,09 | 5,30% | - |
| 28.10.2025 | 14,33 | 14,33 | 14,33 | 14,33 | -2,32% | - |
| 27.10.2025 | 14,67 | 14,67 | 14,67 | 14,67 | 2,59% | - |
| 24.10.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 23.10.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,14% | - |
| 22.10.2025 | 14,04 | 14,04 | 14,04 | 14,04 | -0,64% | - |
| 21.10.2025 | 14,13 | 14,13 | 14,13 | 14,13 | -0,91% | - |
| 20.10.2025 | 14,26 | 14,26 | 14,26 | 14,26 | 1,86% | - |
| 17.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 3,40% | - |
| 16.10.2025 | 13,54 | 13,54 | 13,54 | 13,54 | -0,37% | - |
| 15.10.2025 | 13,59 | 13,59 | 13,59 | 13,59 | 3,50% | - |
| 14.10.2025 | 13,13 | 13,13 | 13,13 | 13,13 | -3,24% | - |
| 13.10.2025 | 13,57 | 13,57 | 13,57 | 13,57 | 1,19% | - |
| 10.10.2025 | 13,41 | 13,41 | 13,41 | 13,41 | -2,61% | - |
| 09.10.2025 | 13,77 | 13,77 | 13,77 | 13,77 | 0,44% | - |
| 08.10.2025 | 13,71 | 13,71 | 13,71 | 13,71 | 0,15% | - |
| 07.10.2025 | 13,69 | 13,69 | 13,69 | 13,69 | -2,35% | 250,00 |
| 06.10.2025 | 14,02 | 14,02 | 14,02 | 14,02 | 1,08% | - |
| 03.10.2025 | 13,87 | 13,87 | 13,87 | 13,87 | -0,43% | - |
| 02.10.2025 | 13,93 | 13,93 | 13,93 | 13,93 | 2,65% | - |
| 01.10.2025 | 13,57 | 13,57 | 13,57 | 13,57 | 0,67% | - |
| 30.09.2025 | 13,48 | 13,48 | 13,48 | 13,48 | -0,52% | - |
| 29.09.2025 | 13,55 | 13,55 | 13,55 | 13,55 | -0,37% | - |
| 26.09.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 25.09.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,07% | - |
| 24.09.2025 | 13,51 | 13,51 | 13,51 | 13,51 | -0,15% | - |
| 23.09.2025 | 13,53 | 13,53 | 13,53 | 13,53 | -1,89% | - |
| 22.09.2025 | 13,79 | 13,79 | 13,79 | 13,79 | 3,14% | - |
| 19.09.2025 | 13,37 | 13,37 | 13,37 | 13,37 | -0,30% | - |
| 18.09.2025 | 13,41 | 13,41 | 13,41 | 13,41 | 3,39% | - |
| 17.09.2025 | 12,97 | 12,97 | 12,97 | 12,97 | -1,89% | - |
| 16.09.2025 | 13,22 | 13,22 | 13,22 | 13,22 | 1,30% | - |
| 15.09.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 0,69% | - |
| 12.09.2025 | 13,43 | 13,43 | 12,96 | 12,96 | -1,86% | 120,00 |
| 11.09.2025 | 13,22 | 13,33 | 13,16 | 13,21 | 0,65% | - |
| 10.09.2025 | 13,12 | 13,12 | 13,12 | 13,12 | 0,69% | - |
| 09.09.2025 | 13,03 | 13,25 | 12,95 | 13,03 | -0,23% | - |
| 08.09.2025 | 13,01 | 13,19 | 12,96 | 13,06 | 0,69% | - |
| 05.09.2025 | 12,97 | 12,97 | 12,97 | 12,97 | -0,84% | - |
| 04.09.2025 | 13,08 | 13,08 | 13,08 | 13,08 | -2,53% | - |
| 03.09.2025 | 13,42 | 13,42 | 13,42 | 13,42 | -1,68% | - |
| 02.09.2025 | 13,65 | 13,65 | 13,65 | 13,65 | -0,58% | - |
| 01.09.2025 | 13,73 | 13,73 | 13,73 | 13,73 | 0,37% | - |
| 29.08.2025 | 13,68 | 13,68 | 13,68 | 13,68 | 2,86% | - |
| 28.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,28% | - |
| 27.08.2025 | 13,61 | 13,61 | 13,61 | 13,61 | -1,66% | - |
| 26.08.2025 | 13,84 | 13,84 | 13,84 | 13,84 | -0,93% | - |
| 25.08.2025 | 13,97 | 13,97 | 13,97 | 13,97 | 2,05% | - |
| 22.08.2025 | 13,69 | 13,69 | 13,69 | 13,69 | 2,39% | - |
| 21.08.2025 | 13,37 | 13,37 | 13,37 | 13,37 | 0,15% | - |
| 20.08.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 2,22% | - |
| 19.08.2025 | 13,06 | 13,06 | 13,06 | 13,06 | -0,76% | - |
| 18.08.2025 | 13,16 | 13,16 | 13,16 | 13,16 | -0,30% | - |
| 15.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,92% | - |
| 14.08.2025 | 13,08 | 13,08 | 13,08 | 13,08 | -1,06% | - |
| 13.08.2025 | 13,22 | 13,22 | 13,22 | 13,22 | 2,72% | - |
| 12.08.2025 | 12,87 | 12,87 | 12,87 | 12,87 | -0,77% | - |
| 11.08.2025 | 12,97 | 12,97 | 12,97 | 12,97 | 2,85% | - |
| 08.08.2025 | 12,61 | 12,61 | 12,61 | 12,61 | -1,10% | - |
| 07.08.2025 | 12,75 | 12,75 | 12,75 | 12,75 | -0,93% | - |
| 06.08.2025 | 12,87 | 12,87 | 12,87 | 12,87 | 0,00% | - |
| 05.08.2025 | 12,87 | 12,87 | 12,87 | 12,87 | -2,57% | - |
| 04.08.2025 | 13,21 | 13,21 | 13,21 | 13,21 | -0,53% | - |
| 01.08.2025 | 13,28 | 13,28 | 13,28 | 13,28 | -2,14% | - |
| 31.07.2025 | 13,57 | 13,57 | 13,57 | 13,57 | 0,00% | - |
| 30.07.2025 | 13,57 | 13,57 | 13,57 | 13,57 | 1,42% | - |
| 29.07.2025 | 13,38 | 13,38 | 13,38 | 13,38 | -1,04% | - |
| 28.07.2025 | 13,52 | 13,52 | 13,52 | 13,52 | 2,27% | - |
| 25.07.2025 | 13,22 | 13,22 | 13,22 | 13,22 | 6,10% | - |
| 24.07.2025 | 12,46 | 12,46 | 12,46 | 12,46 | 4,01% | - |