16,150€
2,93%
Echtzeit-Aktienkurs Compagnie Plastic Omnium S.A.
Bid:
Ask:
Aktienkurse zur Compagnie Plastic Omnium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 15,67 | 16,04 | 15,53 | 15,69 | 0,13% | - |
| 20.01.2026 | 15,82 | 15,85 | 15,57 | 15,67 | -1,26% | - |
| 19.01.2026 | 15,78 | 15,99 | 15,53 | 15,87 | -0,91% | - |
| 16.01.2026 | 16,37 | 16,37 | 15,99 | 16,02 | -2,20% | - |
| 15.01.2026 | 16,85 | 16,85 | 16,30 | 16,38 | -2,00% | - |
| 14.01.2026 | 16,44 | 16,89 | 16,38 | 16,71 | 2,39% | - |
| 13.01.2026 | 16,41 | 16,45 | 16,20 | 16,32 | -0,61% | - |
| 12.01.2026 | 16,59 | 16,60 | 16,32 | 16,42 | -0,61% | - |
| 09.01.2026 | 16,51 | 16,87 | 16,37 | 16,52 | 0,82% | - |
| 08.01.2026 | 16,41 | 16,41 | 16,06 | 16,39 | 0,12% | - |
| 07.01.2026 | 16,48 | 16,52 | 16,32 | 16,37 | -0,18% | - |
| 06.01.2026 | 16,20 | 16,49 | 16,13 | 16,40 | 1,17% | - |
| 05.01.2026 | 16,48 | 16,48 | 15,92 | 16,21 | -0,49% | - |
| 02.01.2026 | 15,94 | 16,31 | 15,90 | 16,29 | 1,78% | - |
| 30.12.2025 | 15,93 | 16,02 | 15,83 | 16,00 | 0,38% | - |
| 29.12.2025 | 15,55 | 15,94 | 15,53 | 15,94 | 2,71% | - |
| 23.12.2025 | 15,70 | 15,70 | 15,48 | 15,52 | -0,96% | - |
| 22.12.2025 | 15,70 | 15,74 | 15,43 | 15,67 | -0,32% | - |
| 19.12.2025 | 15,89 | 15,92 | 15,70 | 15,72 | -1,26% | - |
| 18.12.2025 | 15,72 | 16,01 | 15,67 | 15,92 | 1,63% | - |
| 17.12.2025 | 16,05 | 16,05 | 15,52 | 15,67 | -1,76% | - |
| 16.12.2025 | 15,43 | 16,03 | 15,43 | 15,95 | 3,44% | - |
| 15.12.2025 | 15,17 | 15,42 | 15,17 | 15,42 | 0,13% | - |
| 12.12.2025 | 15,22 | 15,43 | 15,19 | 15,40 | 1,15% | - |
| 11.12.2025 | 14,68 | 15,33 | 14,68 | 15,22 | 6,17% | - |
| 10.12.2025 | 14,65 | 14,65 | 14,22 | 14,34 | -2,88% | - |
| 09.12.2025 | 15,15 | 15,15 | 14,75 | 14,76 | -2,51% | - |
| 08.12.2025 | 15,09 | 15,28 | 15,04 | 15,14 | -0,39% | - |
| 05.12.2025 | 15,40 | 15,40 | 15,14 | 15,20 | -0,75% | - |
| 04.12.2025 | 15,05 | 15,36 | 15,04 | 15,32 | 2,85% | - |
| 03.12.2025 | 14,68 | 15,03 | 14,58 | 14,89 | 1,71% | - |
| 02.12.2025 | 14,59 | 14,96 | 14,51 | 14,64 | -1,35% | - |
| 01.12.2025 | 14,65 | 14,89 | 14,61 | 14,84 | 1,61% | - |
| 28.11.2025 | 14,46 | 14,69 | 14,46 | 14,61 | 0,62% | - |
| 27.11.2025 | 14,45 | 14,52 | 14,36 | 14,52 | -0,07% | - |
| 26.11.2025 | 14,28 | 14,53 | 14,24 | 14,53 | 2,43% | - |
| 25.11.2025 | 14,15 | 14,23 | 14,00 | 14,18 | 0,07% | - |
| 24.11.2025 | 14,25 | 14,43 | 14,03 | 14,17 | 1,00% | - |
| 21.11.2025 | 13,24 | 14,06 | 13,19 | 14,03 | 4,23% | - |
| 20.11.2025 | 13,89 | 13,92 | 13,40 | 13,46 | -2,32% | - |
| 19.11.2025 | 13,87 | 14,04 | 13,74 | 13,78 | -0,65% | - |
| 18.11.2025 | 13,94 | 14,02 | 13,80 | 13,87 | -1,53% | - |
| 17.11.2025 | 14,28 | 14,46 | 14,04 | 14,09 | -0,04% | - |
| 14.11.2025 | 14,43 | 14,45 | 13,93 | 14,09 | -2,42% | - |
| 13.11.2025 | 14,52 | 14,80 | 14,44 | 14,44 | -0,72% | - |
| 12.11.2025 | 14,43 | 14,62 | 14,40 | 14,55 | 1,08% | - |
| 11.11.2025 | 14,44 | 14,44 | 14,28 | 14,39 | -0,07% | - |
| 10.11.2025 | 14,47 | 14,66 | 14,38 | 14,40 | 2,89% | - |
| 07.11.2025 | 14,09 | 14,09 | 13,75 | 14,00 | -0,39% | - |
| 06.11.2025 | 14,14 | 14,23 | 13,99 | 14,05 | -0,18% | - |
| 05.11.2025 | 14,06 | 14,14 | 13,95 | 14,08 | -0,32% | - |
| 04.11.2025 | 14,14 | 14,20 | 13,93 | 14,12 | -1,22% | - |
| 03.11.2025 | 14,19 | 14,46 | 14,18 | 14,30 | 0,07% | - |
| 31.10.2025 | 14,22 | 14,37 | 14,22 | 14,29 | -0,28% | - |
| 30.10.2025 | 15,09 | 15,15 | 14,26 | 14,33 | -5,48% | - |
| 29.10.2025 | 15,21 | 15,26 | 14,91 | 15,16 | -0,10% | - |
| 28.10.2025 | 14,42 | 15,18 | 14,42 | 15,17 | 5,09% | - |
| 27.10.2025 | 14,66 | 14,67 | 14,25 | 14,44 | -1,27% | - |
| 24.10.2025 | 14,43 | 14,67 | 14,34 | 14,62 | 1,78% | - |
| 23.10.2025 | 14,29 | 14,54 | 14,18 | 14,37 | 1,92% | - |
| 22.10.2025 | 14,17 | 14,24 | 13,56 | 14,10 | -1,19% | - |
| 21.10.2025 | 14,24 | 14,34 | 14,02 | 14,27 | 0,14% | - |
| 17.10.2025 | 14,04 | 14,30 | 14,01 | 14,25 | 0,18% | - |
| 16.10.2025 | 13,68 | 14,23 | 13,68 | 14,22 | 3,61% | - |
| 15.10.2025 | 13,73 | 13,86 | 13,68 | 13,73 | 0,88% | - |
| 14.10.2025 | 13,20 | 13,77 | 13,14 | 13,61 | 2,25% | - |
| 13.10.2025 | 13,62 | 13,85 | 13,28 | 13,31 | -2,78% | - |
| 10.10.2025 | 13,67 | 13,96 | 13,58 | 13,69 | 1,30% | - |
| 09.10.2025 | 13,86 | 14,13 | 13,49 | 13,51 | -2,63% | - |
| 08.10.2025 | 13,78 | 13,95 | 13,71 | 13,88 | 1,09% | - |
| 07.10.2025 | 13,63 | 13,92 | 13,62 | 13,73 | 1,33% | - |
| 06.10.2025 | 14,08 | 14,08 | 13,37 | 13,55 | -3,28% | - |
| 03.10.2025 | 14,12 | 14,20 | 13,93 | 14,01 | 0,18% | - |
| 02.10.2025 | 14,02 | 14,15 | 13,86 | 13,98 | 0,76% | - |
| 01.10.2025 | 13,65 | 13,95 | 13,61 | 13,88 | 1,80% | - |
| 30.09.2025 | 13,64 | 13,87 | 13,50 | 13,63 | -0,37% | - |
| 29.09.2025 | 13,64 | 13,79 | 13,58 | 13,68 | 0,55% | - |
| 26.09.2025 | 13,66 | 14,00 | 13,60 | 13,61 | 0,15% | - |
| 25.09.2025 | 13,58 | 13,72 | 13,51 | 13,59 | 0,59% | - |
| 24.09.2025 | 13,61 | 13,61 | 13,14 | 13,51 | -0,81% | - |
| 23.09.2025 | 13,59 | 13,76 | 13,53 | 13,62 | 0,67% | - |
| 22.09.2025 | 13,86 | 13,86 | 13,48 | 13,53 | -2,10% | - |
| 19.09.2025 | 13,46 | 13,89 | 13,46 | 13,82 | 2,91% | - |
| 18.09.2025 | 13,50 | 13,57 | 13,26 | 13,43 | -0,30% | - |
| 17.09.2025 | 13,06 | 13,51 | 13,05 | 13,47 | 3,62% | - |
| 16.09.2025 | 13,29 | 13,40 | 13,00 | 13,00 | -2,33% | - |
| 15.09.2025 | 13,21 | 13,48 | 13,19 | 13,31 | 2,15% | - |
| 12.09.2025 | 13,48 | 13,48 | 12,89 | 13,03 | -3,30% | - |
| 11.09.2025 | 13,25 | 13,47 | 13,17 | 13,47 | 2,01% | - |
| 10.09.2025 | 13,26 | 13,44 | 12,97 | 13,21 | 0,46% | - |
| 09.09.2025 | 13,09 | 13,26 | 13,03 | 13,15 | 0,81% | - |
| 08.09.2025 | 13,03 | 13,17 | 12,90 | 13,04 | 1,28% | - |
| 05.09.2025 | 13,04 | 13,22 | 12,85 | 12,88 | -0,62% | - |
| 04.09.2025 | 13,14 | 13,20 | 12,92 | 12,96 | -1,63% | - |
| 03.09.2025 | 13,46 | 13,66 | 13,16 | 13,17 | -2,26% | - |
| 02.09.2025 | 13,75 | 13,96 | 13,43 | 13,48 | -1,93% | - |
| 01.09.2025 | 13,83 | 13,88 | 13,68 | 13,74 | -0,11% | - |
| 29.08.2025 | 13,78 | 13,93 | 13,62 | 13,76 | -0,07% | - |
| 28.08.2025 | 13,44 | 13,96 | 13,44 | 13,77 | 3,11% | - |
| 27.08.2025 | 13,68 | 13,73 | 13,34 | 13,35 | -2,02% | - |