12,720€
2,91%
Echtzeit-Aktienkurs PLASTIC OMN.INH.EO-,06
Bid:
Ask:
Aktienkurse zur PLASTIC OMN.INH.EO-,06 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 12,44 | 12,64 | 12,44 | 12,64 | 2,27% | 5,00 |
| 13.08.2026 | 12,36 | 12,36 | 12,36 | 12,36 | -0,64% | - |
| 12.08.2026 | 12,44 | 12,44 | 12,44 | 12,44 | 0,57% | - |
| 11.08.2026 | 12,37 | 12,37 | 12,37 | 12,37 | 0,24% | - |
| 10.08.2026 | 12,34 | 12,34 | 12,34 | 12,34 | -0,32% | - |
| 07.08.2026 | 12,38 | 12,38 | 12,38 | 12,38 | -1,51% | - |
| 06.08.2026 | 12,57 | 12,57 | 12,57 | 12,57 | -0,71% | - |
| 05.08.2026 | 12,66 | 12,66 | 12,66 | 12,66 | -0,94% | - |
| 04.08.2026 | 12,78 | 12,78 | 12,78 | 12,78 | 0,39% | - |
| 03.08.2026 | 12,73 | 12,73 | 12,73 | 12,73 | -2,08% | - |
| 31.07.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,23% | - |
| 30.07.2026 | 12,61 | 12,97 | 12,61 | 12,97 | 2,45% | 60,00 |
| 29.07.2026 | 12,66 | 12,66 | 12,66 | 12,66 | 0,56% | - |
| 28.07.2026 | 12,59 | 12,59 | 12,59 | 12,59 | -1,64% | - |
| 27.07.2026 | 12,67 | 12,80 | 12,67 | 12,80 | 0,55% | 200,00 |
| 24.07.2026 | 12,73 | 12,73 | 12,73 | 12,73 | -1,77% | - |
| 23.07.2026 | 12,96 | 12,96 | 12,96 | 12,96 | 1,57% | - |
| 22.07.2026 | 12,76 | 12,76 | 12,76 | 12,76 | 0,95% | - |
| 21.07.2026 | 12,64 | 12,64 | 12,64 | 12,64 | -2,47% | - |
| 20.07.2026 | 12,96 | 12,96 | 12,96 | 12,96 | -1,44% | - |
| 17.07.2026 | 13,15 | 13,15 | 13,15 | 13,15 | -1,35% | - |
| 16.07.2026 | 13,33 | 13,33 | 13,33 | 13,33 | 2,38% | - |
| 15.07.2026 | 13,02 | 13,02 | 13,02 | 13,02 | -1,36% | - |
| 14.07.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,61% | - |
| 13.07.2026 | 13,12 | 13,12 | 13,12 | 13,12 | -3,17% | - |
| 10.07.2026 | 13,55 | 13,55 | 13,55 | 13,55 | 0,44% | - |
| 09.07.2026 | 13,49 | 13,49 | 13,49 | 13,49 | -0,59% | - |
| 08.07.2026 | 13,57 | 13,57 | 13,57 | 13,57 | -0,95% | - |
| 07.07.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,29% | - |
| 06.07.2026 | 13,66 | 13,66 | 13,66 | 13,66 | 0,59% | - |
| 03.07.2026 | 13,58 | 13,58 | 13,58 | 13,58 | 1,19% | - |
| 02.07.2026 | 13,42 | 13,42 | 13,42 | 13,42 | -0,52% | - |
| 01.07.2026 | 13,49 | 13,49 | 13,49 | 13,49 | 1,20% | - |
| 30.06.2026 | 13,33 | 13,33 | 13,33 | 13,33 | -1,41% | - |
| 29.06.2026 | 13,52 | 13,52 | 13,52 | 13,52 | -1,02% | - |
| 26.06.2026 | 13,66 | 13,66 | 13,66 | 13,66 | -0,94% | - |
| 25.06.2026 | 13,79 | 13,79 | 13,79 | 13,79 | -0,58% | - |
| 24.06.2026 | 13,87 | 13,87 | 13,87 | 13,87 | -1,49% | - |
| 23.06.2026 | 14,08 | 14,08 | 14,08 | 14,08 | -0,71% | - |
| 22.06.2026 | 14,18 | 14,18 | 14,18 | 14,18 | 1,00% | - |
| 19.06.2026 | 14,04 | 14,04 | 14,04 | 14,04 | -4,29% | - |
| 18.06.2026 | 14,67 | 14,67 | 14,67 | 14,67 | -2,78% | - |
| 17.06.2026 | 15,09 | 15,09 | 15,09 | 15,09 | -1,11% | - |
| 16.06.2026 | 15,26 | 15,26 | 15,26 | 15,26 | -0,59% | - |
| 15.06.2026 | 15,35 | 15,35 | 15,35 | 15,35 | 2,13% | - |
| 12.06.2026 | 15,03 | 15,03 | 15,03 | 15,03 | 1,83% | - |
| 11.06.2026 | 14,76 | 14,76 | 14,76 | 14,76 | -1,01% | - |
| 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% | - |