10,310€
-5,41%
Echtzeit-Aktienkurs Compagnie Plastic Omnium S.A.
Bid:
Ask:
Aktienkurse zur Compagnie Plastic Omnium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 10,57 | 10,66 | 10,22 | 10,27 | -3,79% | - |
| 27.02.2025 | 10,88 | 10,93 | 10,67 | 10,68 | -2,06% | - |
| 23.05.2024 | 11,00 | 11,01 | 10,88 | 10,90 | -0,55% | 111.602,00 |
| 22.05.2024 | 11,14 | 11,14 | 10,92 | 10,96 | -1,88% | 125.201,00 |
| 21.05.2024 | 11,55 | 11,57 | 11,09 | 11,17 | -3,62% | 191.613,00 |
| 20.05.2024 | 11,79 | 11,80 | 11,59 | 11,59 | -1,70% | 81.585,00 |
| 17.05.2024 | 11,90 | 11,99 | 11,74 | 11,79 | -1,01% | 108.430,00 |
| 16.05.2024 | 11,95 | 11,99 | 11,84 | 11,91 | 0,00% | 108.843,00 |
| 15.05.2024 | 11,90 | 12,18 | 11,80 | 11,91 | 0,34% | 152.735,00 |
| 14.05.2024 | 11,75 | 11,99 | 11,72 | 11,87 | 1,54% | 135.319,00 |
| 13.05.2024 | 11,53 | 11,74 | 11,47 | 11,69 | 1,65% | 123.049,00 |
| 10.05.2024 | 11,48 | 11,59 | 11,34 | 11,50 | 0,52% | 171.175,00 |
| 09.05.2024 | 11,30 | 11,46 | 11,29 | 11,44 | 1,15% | 125.973,00 |
| 08.05.2024 | 11,57 | 11,58 | 11,31 | 11,31 | -2,25% | 126.965,00 |
| 07.05.2024 | 11,65 | 11,66 | 11,54 | 11,57 | -0,17% | 121.199,00 |
| 06.05.2024 | 11,43 | 11,69 | 11,40 | 11,59 | 1,67% | 75.993,00 |
| 03.05.2024 | 11,60 | 11,67 | 11,40 | 11,40 | -0,26% | 122.704,00 |
| 02.05.2024 | 11,52 | 11,60 | 11,32 | 11,43 | -0,44% | 135.951,00 |
| 30.04.2024 | 11,61 | 11,69 | 11,38 | 11,48 | -3,85% | 240.792,00 |
| 29.04.2024 | 11,75 | 12,04 | 11,75 | 11,94 | 2,49% | 149.999,00 |
| 26.04.2024 | 11,72 | 11,74 | 11,53 | 11,65 | 0,43% | 145.567,00 |
| 25.04.2024 | 11,70 | 11,80 | 11,54 | 11,60 | -0,85% | 115.671,00 |
| 24.04.2024 | 12,16 | 12,21 | 11,70 | 11,70 | -2,42% | 83.235,00 |
| 23.04.2024 | 12,30 | 12,37 | 11,75 | 11,99 | 0,08% | 207.264,00 |
| 22.04.2024 | 11,99 | 12,19 | 11,85 | 11,98 | 0,67% | 116.685,00 |
| 19.04.2024 | 11,90 | 12,02 | 11,71 | 11,90 | -1,08% | 124.806,00 |
| 18.04.2024 | 11,86 | 12,03 | 11,82 | 12,03 | 1,35% | 170.044,00 |
| 17.04.2024 | 12,10 | 12,12 | 11,87 | 11,87 | -1,90% | 116.644,00 |
| 16.04.2024 | 11,99 | 12,11 | 11,86 | 12,10 | -0,74% | 195.529,00 |
| 15.04.2024 | 12,46 | 12,52 | 12,09 | 12,19 | -2,17% | 199.526,00 |
| 12.04.2024 | 12,88 | 12,99 | 12,30 | 12,46 | -1,89% | 232.729,00 |
| 11.04.2024 | 12,70 | 12,92 | 12,68 | 12,70 | 0,00% | 211.379,00 |
| 10.04.2024 | 12,77 | 13,20 | 12,63 | 12,70 | -0,16% | 237.422,00 |
| 09.04.2024 | 12,49 | 12,86 | 12,41 | 12,72 | 1,03% | 243.388,00 |
| 08.04.2024 | 12,53 | 12,73 | 12,45 | 12,59 | 0,32% | 211.914,00 |
| 05.04.2024 | 12,40 | 12,60 | 12,25 | 12,55 | -1,26% | 171.876,00 |
| 04.04.2024 | 13,02 | 13,08 | 12,69 | 12,71 | -2,08% | 136.719,00 |
| 03.04.2024 | 12,51 | 12,98 | 12,46 | 12,98 | 3,26% | 383.413,00 |
| 02.04.2024 | 12,16 | 12,71 | 12,11 | 12,57 | 4,06% | 281.489,00 |
| 28.03.2024 | 11,88 | 12,18 | 11,83 | 12,08 | 2,55% | 229.327,00 |
| 27.03.2024 | 11,80 | 11,87 | 11,60 | 11,78 | -0,17% | 118.888,00 |
| 26.03.2024 | 11,90 | 11,93 | 11,72 | 11,80 | -0,84% | 139.106,00 |
| 25.03.2024 | 11,74 | 11,90 | 11,61 | 11,90 | 1,28% | 125.933,00 |
| 22.03.2024 | 11,52 | 11,78 | 11,48 | 11,75 | 0,95% | 133.695,00 |
| 21.03.2024 | 11,78 | 11,84 | 11,52 | 11,64 | 1,04% | 133.200,00 |
| 20.03.2024 | 11,80 | 11,85 | 11,43 | 11,52 | -3,11% | 182.841,00 |
| 19.03.2024 | 11,77 | 11,89 | 11,65 | 11,89 | 1,02% | 188.027,00 |
| 18.03.2024 | 11,67 | 11,84 | 11,58 | 11,77 | 1,47% | 202.856,00 |
| 15.03.2024 | 11,40 | 11,70 | 11,32 | 11,60 | 1,40% | 316.249,00 |
| 14.03.2024 | 11,38 | 11,59 | 11,32 | 11,44 | 0,53% | 266.723,00 |
| 13.03.2024 | 11,30 | 11,38 | 11,13 | 11,38 | 1,61% | 260.134,00 |
| 12.03.2024 | 10,94 | 11,31 | 10,82 | 11,20 | 2,85% | 233.836,00 |
| 11.03.2024 | 11,00 | 11,10 | 10,89 | 10,89 | -0,91% | 160.168,00 |
| 08.03.2024 | 11,00 | 11,05 | 10,74 | 10,99 | -0,18% | 148.028,00 |
| 07.03.2024 | 11,00 | 11,19 | 10,72 | 11,01 | -1,08% | 194.775,00 |
| 06.03.2024 | 10,83 | 11,33 | 10,83 | 11,13 | 2,96% | 183.169,00 |
| 05.03.2024 | 10,85 | 10,88 | 10,60 | 10,81 | -1,55% | 190.324,00 |
| 04.03.2024 | 11,10 | 11,14 | 10,96 | 10,98 | -1,35% | 132.881,00 |
| 01.03.2024 | 11,00 | 11,28 | 11,00 | 11,13 | 0,91% | 170.044,00 |
| 29.02.2024 | 11,24 | 11,25 | 10,95 | 11,03 | -1,61% | 192.133,00 |
| 28.02.2024 | 11,33 | 11,46 | 11,01 | 11,21 | -1,49% | 237.174,00 |
| 27.02.2024 | 10,64 | 11,38 | 10,59 | 11,38 | 6,26% | 311.241,00 |
| 26.02.2024 | 10,82 | 10,94 | 10,64 | 10,71 | -0,65% | 177.245,00 |
| 23.02.2024 | 11,25 | 11,28 | 10,69 | 10,78 | -3,06% | 257.069,00 |
| 22.02.2024 | 10,60 | 11,38 | 10,60 | 11,12 | 6,82% | 514.260,00 |
| 21.02.2024 | 10,32 | 10,64 | 10,20 | 10,41 | 2,87% | 180.344,00 |
| 20.02.2024 | 10,15 | 10,20 | 9,99 | 10,12 | -1,08% | 218.266,00 |
| 19.02.2024 | 10,49 | 10,74 | 10,22 | 10,23 | -3,49% | 145.230,00 |
| 16.02.2024 | 10,78 | 10,96 | 10,60 | 10,60 | 2,51% | 310.255,00 |
| 15.02.2024 | 10,16 | 10,45 | 10,15 | 10,34 | 2,17% | 121.909,00 |
| 14.02.2024 | 10,30 | 10,30 | 10,09 | 10,12 | -2,22% | 106.571,00 |
| 13.02.2024 | 10,44 | 10,47 | 10,22 | 10,35 | -0,38% | 121.357,00 |
| 12.02.2024 | 10,24 | 10,60 | 10,24 | 10,39 | 1,56% | 110.643,00 |
| 09.02.2024 | 10,40 | 10,42 | 10,19 | 10,23 | -1,92% | 101.209,00 |
| 08.02.2024 | 10,42 | 10,57 | 10,38 | 10,43 | 0,29% | 133.883,00 |
| 07.02.2024 | 10,66 | 10,74 | 10,40 | 10,40 | -2,53% | 172.780,00 |
| 06.02.2024 | 10,60 | 10,67 | 10,41 | 10,67 | 0,85% | 118.604,00 |
| 05.02.2024 | 10,82 | 10,85 | 10,52 | 10,58 | -1,03% | 104.768,00 |
| 02.02.2024 | 10,76 | 10,97 | 10,68 | 10,69 | 0,28% | 143.775,00 |
| 01.02.2024 | 10,60 | 10,80 | 10,56 | 10,66 | -0,19% | 224.898,00 |
| 31.01.2024 | 10,72 | 10,79 | 10,60 | 10,68 | -0,74% | 196.565,00 |
| 30.01.2024 | 10,85 | 10,92 | 10,61 | 10,76 | -0,09% | 117.069,00 |
| 29.01.2024 | 10,80 | 10,82 | 10,55 | 10,77 | 0,19% | 155.526,00 |
| 26.01.2024 | 10,53 | 10,78 | 10,47 | 10,75 | 2,38% | 226.661,00 |
| 25.01.2024 | 10,78 | 10,79 | 10,45 | 10,50 | -3,23% | 233.459,00 |
| 24.01.2024 | 11,00 | 11,04 | 10,78 | 10,85 | 0,37% | 198.349,00 |
| 23.01.2024 | 10,50 | 10,91 | 10,50 | 10,81 | 3,54% | 191.535,00 |
| 22.01.2024 | 10,40 | 10,54 | 10,24 | 10,44 | 2,25% | 191.661,00 |
| 19.01.2024 | 10,66 | 10,74 | 10,15 | 10,21 | -4,76% | 289.005,00 |
| 18.01.2024 | 10,70 | 10,78 | 10,58 | 10,72 | 0,75% | 138.868,00 |
| 17.01.2024 | 10,70 | 10,70 | 10,46 | 10,64 | -2,39% | 191.464,00 |
| 16.01.2024 | 11,10 | 11,10 | 10,87 | 10,90 | -2,33% | 109.849,00 |
| 15.01.2024 | 11,23 | 11,29 | 11,10 | 11,16 | -0,89% | 128.460,00 |
| 12.01.2024 | 11,45 | 11,48 | 11,24 | 11,26 | -0,79% | 141.343,00 |
| 11.01.2024 | 11,45 | 11,58 | 11,31 | 11,35 | -0,96% | 101.822,00 |
| 10.01.2024 | 11,69 | 11,69 | 11,43 | 11,46 | -1,38% | 104.130,00 |
| 09.01.2024 | 11,72 | 11,74 | 11,46 | 11,62 | -0,34% | 111.317,00 |
| 08.01.2024 | 11,40 | 11,73 | 11,21 | 11,66 | 1,57% | 147.783,00 |
| 05.01.2024 | 11,40 | 11,50 | 11,18 | 11,48 | -0,69% | 256.685,00 |
| 04.01.2024 | 11,60 | 11,68 | 11,36 | 11,56 | -0,94% | 172.251,00 |