13,610€
3,66%
Echtzeit-Aktienkurs Compagnie Plastic Omnium S.A.
Bid:
Ask:
Aktienkurse zur Compagnie Plastic Omnium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 13,76 | 13,86 | 13,59 | 13,77 | 4,84% | - |
| 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% | - |
| 23.07.2025 | 11,98 | 11,98 | 11,98 | 11,98 | -0,75% | - |
| 22.07.2025 | 12,07 | 12,07 | 12,07 | 12,07 | 1,34% | - |
| 21.07.2025 | 11,91 | 11,91 | 11,91 | 11,91 | -1,57% | - |
| 18.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,67% | - |
| 17.07.2025 | 12,02 | 12,02 | 12,02 | 12,02 | 1,01% | - |
| 16.07.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 15.07.2025 | 11,85 | 12,00 | 11,85 | 12,00 | 0,33% | 5,00 |
| 14.07.2025 | 11,96 | 11,96 | 11,96 | 11,96 | -2,45% | - |
| 11.07.2025 | 12,26 | 12,26 | 12,26 | 12,26 | 1,24% | - |
| 10.07.2025 | 12,11 | 12,11 | 12,11 | 12,11 | 2,71% | - |
| 09.07.2025 | 11,33 | 11,79 | 11,33 | 11,79 | 6,99% | 100,00 |
| 08.07.2025 | 11,02 | 11,02 | 11,02 | 11,02 | 0,18% | - |
| 07.07.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,18% | - |
| 04.07.2025 | 10,98 | 10,98 | 10,98 | 10,98 | -2,92% | - |
| 03.07.2025 | 11,31 | 11,31 | 11,31 | 11,31 | 5,01% | - |
| 02.07.2025 | 10,77 | 10,77 | 10,77 | 10,77 | -0,19% | - |
| 01.07.2025 | 10,79 | 10,79 | 10,79 | 10,79 | 0,09% | - |
| 30.06.2025 | 10,78 | 10,78 | 10,78 | 10,78 | 0,65% | - |
| 27.06.2025 | 10,71 | 10,71 | 10,71 | 10,71 | -1,11% | - |
| 26.06.2025 | 10,83 | 10,83 | 10,83 | 10,83 | -3,39% | - |
| 25.06.2025 | 11,21 | 11,21 | 11,21 | 11,21 | 0,36% | - |
| 24.06.2025 | 11,17 | 11,17 | 11,17 | 11,17 | 1,27% | - |
| 23.06.2025 | 11,03 | 11,03 | 11,03 | 11,03 | -1,43% | - |
| 20.06.2025 | 11,19 | 11,19 | 11,19 | 11,19 | 0,54% | - |
| 19.06.2025 | 11,13 | 11,13 | 11,13 | 11,13 | 0,72% | - |
| 18.06.2025 | 11,05 | 11,05 | 11,05 | 11,05 | -0,45% | - |
| 17.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -2,03% | - |
| 16.06.2025 | 11,33 | 11,33 | 11,33 | 11,33 | -0,09% | - |
| 13.06.2025 | 11,34 | 11,34 | 11,34 | 11,34 | -1,05% | - |
| 12.06.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 2,60% | - |
| 11.06.2025 | 11,17 | 11,17 | 11,17 | 11,17 | 3,71% | - |
| 10.06.2025 | 10,77 | 10,77 | 10,77 | 10,77 | 1,89% | - |
| 09.06.2025 | 10,57 | 10,57 | 10,57 | 10,57 | -0,66% | - |
| 06.06.2025 | 10,64 | 10,64 | 10,64 | 10,64 | 0,19% | - |
| 05.06.2025 | 10,62 | 10,62 | 10,62 | 10,62 | -2,57% | - |
| 04.06.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 3,02% | - |
| 03.06.2025 | 10,58 | 10,58 | 10,58 | 10,58 | -0,28% | - |
| 02.06.2025 | 10,61 | 10,61 | 10,61 | 10,61 | -1,49% | - |
| 30.05.2025 | 10,77 | 10,77 | 10,77 | 10,77 | 0,28% | - |
| 29.05.2025 | 10,74 | 10,74 | 10,74 | 10,74 | 2,19% | - |