14,845€
-0,44%
Echtzeit-Aktienkurs Compagnie Plastic Omnium S.A.
Bid:
Ask:
Aktienkurse zur Compagnie Plastic Omnium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 14,91 | 14,92 | 14,76 | 14,92 | 0,07% | - |
| 10.06.2026 | 14,91 | 14,91 | 14,91 | 14,91 | -3,50% | - |
| 09.06.2026 | 15,45 | 15,45 | 15,45 | 15,45 | 1,91% | - |
| 08.06.2026 | 15,16 | 15,16 | 15,16 | 15,16 | -4,35% | - |
| 05.06.2026 | 15,85 | 15,85 | 15,85 | 15,85 | -4,58% | - |
| 04.06.2026 | 16,61 | 16,61 | 16,61 | 16,61 | -1,31% | - |
| 03.06.2026 | 16,83 | 16,83 | 16,83 | 16,83 | 1,69% | - |
| 02.06.2026 | 16,55 | 16,55 | 16,55 | 16,55 | 0,12% | - |
| 01.06.2026 | 16,53 | 16,53 | 16,53 | 16,53 | 0,18% | - |
| 29.05.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 1,91% | - |
| 28.05.2026 | 16,19 | 16,19 | 16,19 | 16,19 | 3,32% | - |
| 27.05.2026 | 15,67 | 15,67 | 15,67 | 15,67 | 1,62% | - |
| 26.05.2026 | 15,42 | 15,42 | 15,42 | 15,42 | 0,78% | - |
| 25.05.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 2,48% | - |
| 22.05.2026 | 14,93 | 14,93 | 14,93 | 14,93 | 1,50% | - |
| 21.05.2026 | 14,71 | 14,71 | 14,71 | 14,71 | -1,80% | - |
| 20.05.2026 | 14,98 | 14,98 | 14,98 | 14,98 | -3,91% | - |
| 19.05.2026 | 15,59 | 15,59 | 15,59 | 15,59 | -0,19% | - |
| 18.05.2026 | 15,45 | 15,62 | 15,45 | 15,62 | -1,45% | 100,00 |
| 15.05.2026 | 15,85 | 15,85 | 15,85 | 15,85 | -0,94% | - |
| 14.05.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 1,20% | - |
| 13.05.2026 | 15,81 | 15,81 | 15,81 | 15,81 | 1,09% | - |
| 12.05.2026 | 15,64 | 15,64 | 15,64 | 15,64 | 0,19% | - |
| 11.05.2026 | 15,61 | 15,61 | 15,61 | 15,61 | 2,70% | - |
| 08.05.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -2,06% | - |
| 07.05.2026 | 15,69 | 15,69 | 15,52 | 15,52 | 7,40% | 200,00 |
| 06.05.2026 | 14,45 | 14,45 | 14,45 | 14,45 | 1,40% | - |
| 05.05.2026 | 13,88 | 14,25 | 13,88 | 14,25 | 0,49% | 2.500,00 |
| 04.05.2026 | 14,18 | 14,18 | 14,18 | 14,18 | 3,65% | - |
| 30.04.2026 | 13,68 | 13,68 | 13,68 | 13,68 | -3,59% | - |
| 29.04.2026 | 14,19 | 14,19 | 14,19 | 14,19 | 0,14% | - |
| 28.04.2026 | 14,17 | 14,17 | 14,17 | 14,17 | -3,28% | - |
| 27.04.2026 | 14,65 | 14,65 | 14,65 | 14,65 | -1,74% | - |
| 24.04.2026 | 14,91 | 14,91 | 14,91 | 14,91 | 2,12% | - |
| 23.04.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -2,99% | - |
| 22.04.2026 | 15,05 | 15,05 | 15,05 | 15,05 | 0,27% | - |
| 21.04.2026 | 15,01 | 15,01 | 15,01 | 15,01 | -4,15% | - |
| 20.04.2026 | 15,66 | 15,66 | 15,66 | 15,66 | 3,37% | - |
| 17.04.2026 | 15,15 | 15,15 | 15,15 | 15,15 | -1,94% | - |
| 16.04.2026 | 15,45 | 15,45 | 15,45 | 15,45 | -1,90% | - |
| 15.04.2026 | 15,75 | 15,75 | 15,75 | 15,75 | 0,96% | - |
| 14.04.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -2,74% | - |
| 13.04.2026 | 16,04 | 16,04 | 16,04 | 16,04 | 0,44% | - |
| 10.04.2026 | 15,97 | 15,97 | 15,97 | 15,97 | -0,87% | - |
| 09.04.2026 | 16,11 | 16,11 | 16,11 | 16,11 | 4,61% | - |
| 08.04.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 2,26% | - |
| 07.04.2026 | 15,06 | 15,06 | 15,06 | 15,06 | -2,14% | - |
| 02.04.2026 | 15,08 | 15,39 | 15,08 | 15,39 | 2,06% | 10,00 |
| 01.04.2026 | 15,08 | 15,08 | 15,08 | 15,08 | 2,79% | - |
| 31.03.2026 | 14,67 | 14,67 | 14,67 | 14,67 | -0,07% | - |
| 30.03.2026 | 14,68 | 14,68 | 14,68 | 14,68 | -2,13% | - |
| 27.03.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 1,21% | - |
| 26.03.2026 | 14,82 | 14,82 | 14,82 | 14,82 | 0,14% | - |
| 25.03.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 1,58% | - |
| 24.03.2026 | 14,57 | 14,57 | 14,57 | 14,57 | 0,90% | - |
| 23.03.2026 | 13,66 | 14,44 | 13,66 | 14,44 | 3,88% | 2.500,00 |
| 20.03.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 19.03.2026 | 14,17 | 14,19 | 14,10 | 14,10 | -3,09% | 223,00 |
| 18.03.2026 | 14,55 | 14,55 | 14,55 | 14,55 | 0,69% | - |
| 17.03.2026 | 14,45 | 14,45 | 14,45 | 14,45 | -2,03% | - |
| 16.03.2026 | 14,75 | 14,75 | 14,75 | 14,75 | -0,34% | - |
| 13.03.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -1,66% | - |
| 12.03.2026 | 15,05 | 15,05 | 15,05 | 15,05 | -1,05% | - |
| 11.03.2026 | 15,21 | 15,21 | 15,21 | 15,21 | 2,08% | - |
| 10.03.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 1,92% | - |
| 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% | - |