13,030€
2,20%
Echtzeit-Aktienkurs Compagnie Plastic Omnium S.A.
Bid:
Ask:
Aktienkurse zur Compagnie Plastic Omnium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 10,51 | 10,51 | 10,51 | 10,51 | -1,31% | - |
| 27.05.2025 | 10,65 | 10,65 | 10,65 | 10,65 | 0,28% | - |
| 26.05.2025 | 10,62 | 10,62 | 10,62 | 10,62 | -0,28% | - |
| 23.05.2025 | 10,65 | 10,65 | 10,65 | 10,65 | -0,28% | - |
| 22.05.2025 | 10,68 | 10,68 | 10,68 | 10,68 | -2,38% | - |
| 21.05.2025 | 10,94 | 10,94 | 10,94 | 10,94 | 0,92% | - |
| 20.05.2025 | 10,84 | 10,84 | 10,84 | 10,84 | 1,69% | - |
| 19.05.2025 | 10,66 | 10,66 | 10,66 | 10,66 | -2,02% | - |
| 16.05.2025 | 10,88 | 10,88 | 10,88 | 10,88 | 1,97% | - |
| 15.05.2025 | 10,67 | 10,67 | 10,67 | 10,67 | -3,44% | - |
| 14.05.2025 | 11,05 | 11,05 | 11,05 | 11,05 | 1,38% | - |
| 13.05.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 4,91% | - |
| 12.05.2025 | 10,39 | 10,39 | 10,39 | 10,39 | 2,87% | - |
| 09.05.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 2,80% | - |
| 08.05.2025 | 9,83 | 9,83 | 9,83 | 9,83 | -0,20% | - |
| 07.05.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 2,55% | - |
| 06.05.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -2,04% | - |
| 05.05.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 0,00% | - |
| 02.05.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 2,62% | - |
| 30.04.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 2,74% | - |
| 29.04.2025 | 9,30 | 9,30 | 9,30 | 9,30 | -2,67% | - |
| 28.04.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -0,83% | - |
| 25.04.2025 | 9,63 | 9,63 | 9,63 | 9,63 | 3,27% | - |
| 24.04.2025 | 9,33 | 9,33 | 9,33 | 9,33 | 5,43% | - |
| 23.04.2025 | 8,85 | 8,85 | 8,85 | 8,85 | 3,39% | - |
| 22.04.2025 | 8,56 | 8,56 | 8,56 | 8,56 | 1,12% | - |
| 17.04.2025 | 8,46 | 8,46 | 8,46 | 8,46 | -0,59% | - |
| 16.04.2025 | 8,51 | 8,51 | 8,51 | 8,51 | 0,12% | - |
| 15.04.2025 | 8,50 | 8,50 | 8,50 | 8,50 | -3,46% | - |
| 14.04.2025 | 8,81 | 8,81 | 8,81 | 8,81 | 3,96% | - |
| 11.04.2025 | 8,47 | 8,47 | 8,47 | 8,47 | -4,08% | - |
| 10.04.2025 | 8,83 | 8,83 | 8,83 | 8,83 | 9,21% | - |
| 09.04.2025 | 8,09 | 8,09 | 8,09 | 8,09 | -1,52% | - |
| 08.04.2025 | 8,21 | 8,21 | 8,21 | 8,21 | 4,99% | - |
| 07.04.2025 | 7,82 | 7,82 | 7,82 | 7,82 | -7,73% | - |
| 04.04.2025 | 8,48 | 8,48 | 8,48 | 8,48 | -2,19% | - |
| 03.04.2025 | 8,90 | 8,90 | 8,67 | 8,67 | -4,68% | 900,00 |
| 02.04.2025 | 9,09 | 9,09 | 9,09 | 9,09 | 0,17% | - |
| 01.04.2025 | 9,08 | 9,08 | 9,08 | 9,08 | 0,61% | - |
| 31.03.2025 | 9,02 | 9,02 | 9,02 | 9,02 | -4,40% | - |
| 28.03.2025 | 9,28 | 9,44 | 9,28 | 9,44 | -2,78% | 800,00 |
| 27.03.2025 | 9,71 | 9,71 | 9,71 | 9,71 | -5,13% | - |
| 26.03.2025 | 10,23 | 10,23 | 10,23 | 10,23 | 2,40% | - |
| 25.03.2025 | 9,99 | 9,99 | 9,99 | 9,99 | 0,05% | - |
| 24.03.2025 | 9,99 | 9,99 | 9,99 | 9,99 | -1,82% | - |
| 21.03.2025 | 10,17 | 10,17 | 10,17 | 10,17 | 0,69% | - |
| 20.03.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -2,32% | - |
| 19.03.2025 | 10,34 | 10,34 | 10,34 | 10,34 | 0,88% | - |