10,720€
Echtzeit-Aktienkurs Compagnie Plastic Omnium S.A.
Bid:
Ask:
Aktienkurse zur Compagnie Plastic Omnium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.03.2025 | 10,25 | 10,25 | 10,25 | 10,25 | -0,39% | - |
| 17.03.2025 | 10,29 | 10,29 | 10,29 | 10,29 | 1,28% | - |
| 14.03.2025 | 10,16 | 10,16 | 10,16 | 10,16 | -0,59% | - |
| 13.03.2025 | 10,22 | 10,22 | 10,22 | 10,22 | -0,39% | - |
| 12.03.2025 | 10,26 | 10,26 | 10,26 | 10,26 | -1,91% | - |
| 11.03.2025 | 10,46 | 10,46 | 10,46 | 10,46 | -0,57% | - |
| 10.03.2025 | 10,52 | 10,52 | 10,52 | 10,52 | 0,96% | - |
| 07.03.2025 | 10,42 | 10,42 | 10,42 | 10,42 | 1,66% | - |
| 06.03.2025 | 10,25 | 10,25 | 10,25 | 10,25 | 6,83% | - |
| 05.03.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -6,66% | - |
| 04.03.2025 | 10,28 | 10,28 | 10,28 | 10,28 | -0,10% | - |
| 03.03.2025 | 10,29 | 10,29 | 10,29 | 10,29 | -1,91% | - |
| 28.02.2025 | 10,49 | 10,49 | 10,49 | 10,49 | -2,69% | - |
| 27.02.2025 | 10,78 | 10,78 | 10,78 | 10,78 | -1,28% | - |
| 26.02.2025 | 10,92 | 10,92 | 10,92 | 10,92 | -2,67% | - |
| 25.02.2025 | 11,22 | 11,22 | 11,22 | 11,22 | 3,22% | - |
| 24.02.2025 | 10,87 | 10,87 | 10,87 | 10,87 | 4,52% | - |
| 21.02.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -3,70% | - |
| 20.02.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,73% | 400,00 |
| 19.02.2025 | 10,99 | 10,99 | 10,99 | 10,99 | 1,20% | - |
| 18.02.2025 | 10,86 | 10,86 | 10,86 | 10,86 | 0,37% | - |
| 17.02.2025 | 10,82 | 10,82 | 10,82 | 10,82 | -1,37% | - |
| 14.02.2025 | 10,97 | 10,97 | 10,97 | 10,97 | 6,09% | - |
| 13.02.2025 | 10,34 | 10,34 | 10,34 | 10,34 | -0,86% | - |
| 12.02.2025 | 10,43 | 10,43 | 10,43 | 10,43 | 1,96% | - |
| 11.02.2025 | 10,23 | 10,23 | 10,23 | 10,23 | -0,58% | - |
| 10.02.2025 | 10,29 | 10,29 | 10,29 | 10,29 | -1,44% | - |
| 07.02.2025 | 10,44 | 10,44 | 10,44 | 10,44 | 0,68% | - |
| 06.02.2025 | 10,37 | 10,37 | 10,37 | 10,37 | 0,29% | - |
| 05.02.2025 | 10,34 | 10,34 | 10,34 | 10,34 | 2,78% | - |
| 04.02.2025 | 10,06 | 10,06 | 10,06 | 10,06 | -4,55% | - |
| 03.02.2025 | 10,54 | 10,54 | 10,54 | 10,54 | -3,39% | - |
| 31.01.2025 | 10,91 | 10,91 | 10,91 | 10,91 | 2,15% | - |
| 30.01.2025 | 10,68 | 10,68 | 10,68 | 10,68 | -0,93% | - |
| 29.01.2025 | 10,71 | 10,78 | 10,71 | 10,78 | 0,65% | 50,00 |
| 28.01.2025 | 10,71 | 10,71 | 10,71 | 10,71 | -1,56% | - |
| 27.01.2025 | 10,88 | 10,88 | 10,88 | 10,88 | 1,87% | - |
| 24.01.2025 | 10,68 | 10,68 | 10,68 | 10,68 | 0,09% | - |
| 23.01.2025 | 10,67 | 10,67 | 10,67 | 10,67 | -0,37% | - |
| 22.01.2025 | 10,71 | 10,71 | 10,71 | 10,71 | 0,47% | - |
| 21.01.2025 | 10,66 | 10,66 | 10,66 | 10,66 | -0,09% | - |
| 20.01.2025 | 10,67 | 10,67 | 10,67 | 10,67 | 1,62% | - |
| 17.01.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -4,46% | - |
| 16.01.2025 | 10,99 | 10,99 | 10,99 | 10,99 | 0,00% | - |
| 15.01.2025 | 10,99 | 10,99 | 10,99 | 10,99 | 6,49% | - |