15,480€
5,88%
Echtzeit-Aktienkurs Compagnie Plastic Omnium S.A.
Bid:
Ask:
Aktienkurse zur Compagnie Plastic Omnium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 15,03 | 15,52 | 14,90 | 15,45 | 5,64% | - |
| 09.03.2026 | 14,62 | 14,62 | 14,62 | 14,62 | -3,69% | - |
| 06.03.2026 | 15,18 | 15,18 | 15,18 | 15,18 | 1,00% | - |
| 05.03.2026 | 15,03 | 15,03 | 15,03 | 15,03 | 1,08% | - |
| 04.03.2026 | 14,87 | 14,87 | 14,87 | 14,87 | -1,46% | - |
| 03.03.2026 | 16,08 | 16,08 | 15,09 | 15,09 | -8,99% | 220,00 |
| 02.03.2026 | 16,58 | 16,58 | 16,58 | 16,58 | -5,47% | - |
| 27.02.2026 | 17,54 | 17,54 | 17,54 | 17,54 | 0,63% | - |
| 26.02.2026 | 17,43 | 17,43 | 17,43 | 17,43 | 3,81% | - |
| 25.02.2026 | 16,79 | 16,79 | 16,79 | 16,79 | 3,20% | - |
| 24.02.2026 | 16,27 | 16,27 | 16,27 | 16,27 | -2,28% | - |
| 23.02.2026 | 16,65 | 16,65 | 16,65 | 16,65 | -1,01% | - |
| 20.02.2026 | 16,82 | 16,82 | 16,82 | 16,82 | -1,29% | - |
| 19.02.2026 | 17,04 | 17,04 | 17,04 | 17,04 | 1,37% | - |
| 18.02.2026 | 16,81 | 16,81 | 16,81 | 16,81 | 0,84% | - |
| 17.02.2026 | 16,67 | 16,67 | 16,67 | 16,67 | -0,42% | - |
| 16.02.2026 | 16,74 | 16,74 | 16,74 | 16,74 | 0,60% | - |
| 13.02.2026 | 16,64 | 16,64 | 16,64 | 16,64 | 0,60% | - |
| 12.02.2026 | 16,54 | 16,54 | 16,54 | 16,54 | -2,25% | - |
| 11.02.2026 | 16,92 | 16,92 | 16,92 | 16,92 | -0,06% | - |
| 10.02.2026 | 16,66 | 16,93 | 16,66 | 16,93 | 2,11% | 350,00 |
| 09.02.2026 | 16,58 | 16,58 | 16,58 | 16,58 | 0,36% | - |
| 06.02.2026 | 16,52 | 16,52 | 16,52 | 16,52 | -2,13% | - |
| 05.02.2026 | 16,88 | 16,88 | 16,88 | 16,88 | 3,24% | - |
| 04.02.2026 | 16,35 | 16,35 | 16,35 | 16,35 | 0,74% | - |
| 03.02.2026 | 16,23 | 16,23 | 16,23 | 16,23 | 2,66% | - |
| 02.02.2026 | 15,81 | 15,81 | 15,81 | 15,81 | -3,07% | - |
| 30.01.2026 | 16,31 | 16,31 | 16,31 | 16,31 | -0,61% | - |
| 29.01.2026 | 16,21 | 16,52 | 16,08 | 16,41 | -1,26% | 182,00 |
| 28.01.2026 | 16,62 | 16,62 | 16,62 | 16,62 | 1,03% | - |
| 27.01.2026 | 16,45 | 16,45 | 16,45 | 16,45 | 0,18% | - |
| 26.01.2026 | 16,42 | 16,42 | 16,42 | 16,42 | 1,17% | - |
| 23.01.2026 | 16,23 | 16,23 | 16,23 | 16,23 | 3,24% | - |
| 22.01.2026 | 15,72 | 15,72 | 15,72 | 15,72 | 1,29% | - |
| 21.01.2026 | 15,52 | 15,52 | 15,52 | 15,52 | -1,27% | - |
| 20.01.2026 | 15,72 | 15,72 | 15,72 | 15,72 | 0,32% | - |
| 19.01.2026 | 15,67 | 15,67 | 15,67 | 15,67 | -3,39% | - |
| 16.01.2026 | 16,22 | 16,22 | 16,22 | 16,22 | -2,82% | - |
| 15.01.2026 | 16,69 | 16,69 | 16,69 | 16,69 | 2,39% | - |
| 14.01.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,31% | - |
| 13.01.2026 | 16,25 | 16,25 | 16,25 | 16,25 | -1,34% | - |
| 12.01.2026 | 16,47 | 16,47 | 16,47 | 16,47 | 0,92% | - |
| 09.01.2026 | 16,32 | 16,32 | 16,32 | 16,32 | 1,87% | - |
| 08.01.2026 | 16,27 | 16,27 | 16,02 | 16,02 | -1,84% | 325,00 |
| 07.01.2026 | 16,32 | 16,32 | 16,32 | 16,32 | 1,56% | - |
| 06.01.2026 | 16,07 | 16,07 | 16,07 | 16,07 | -1,35% | - |
| 05.01.2026 | 16,29 | 16,29 | 16,29 | 16,29 | 2,32% | - |
| 02.01.2026 | 15,92 | 15,92 | 15,92 | 15,92 | 0,89% | - |
| 30.12.2025 | 15,78 | 15,78 | 15,78 | 15,78 | 2,00% | - |
| 29.12.2025 | 15,47 | 15,47 | 15,47 | 15,47 | -0,51% | - |
| 23.12.2025 | 15,55 | 15,55 | 15,55 | 15,55 | -0,06% | - |
| 22.12.2025 | 15,56 | 15,56 | 15,56 | 15,56 | -1,14% | - |
| 19.12.2025 | 15,74 | 15,74 | 15,74 | 15,74 | 1,09% | - |
| 18.12.2025 | 15,57 | 15,57 | 15,57 | 15,57 | -2,26% | - |
| 17.12.2025 | 15,93 | 15,93 | 15,93 | 15,93 | 3,51% | - |
| 16.12.2025 | 15,39 | 15,39 | 15,39 | 15,39 | 0,85% | - |
| 15.12.2025 | 15,26 | 15,26 | 15,26 | 15,26 | 0,59% | - |
| 12.12.2025 | 15,11 | 15,17 | 15,11 | 15,17 | 6,23% | 400,00 |
| 11.12.2025 | 14,28 | 14,28 | 14,28 | 14,28 | -1,99% | - |
| 10.12.2025 | 14,57 | 14,57 | 14,57 | 14,57 | -3,25% | - |
| 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% | - |